Indicators

Trinseo S.A. (NY: TSE )

3.830 -0.050 (-1.29%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.37	67.53	65.32	65.40	392,341	-1.68(-2.51%)
Feb 27, 2018	68.15	68.85	67.08	67.08	498,980	-1.27(-1.86%)
Feb 26, 2018	67.45	68.73	66.59	68.36	322,415	+1.11(+1.65%)
Feb 23, 2018	67.45	67.99	66.79	67.25	357,079	+0.53(+0.80%)
Feb 22, 2018	66.01	67.88	66.01	66.71	493,210	+0.45(+0.68%)
Feb 21, 2018	65.19	67.29	65.03	66.26	475,754	+1.48(+2.28%)
Feb 20, 2018	66.26	69.75	64.29	64.78	748,742	-1.81(-2.71%)
Feb 16, 2018		66.59	66.59	66.59	0	-0.25(-0.37%)
Feb 15, 2018	66.55	66.84	65.48	66.84	370,297	+0.94(+1.43%)
Feb 14, 2018	63.10	66.10	63.06	65.89	316,510	+2.05(+3.22%)
Feb 13, 2018	62.44	64.17	62.07	63.84	377,481	+1.19(+1.90%)
Feb 12, 2018	61.66	63.26	60.88	62.65	533,333	+1.27(+2.08%)
Feb 09, 2018	60.96	61.82	58.62	61.37	613,094	+1.19(+1.98%)
Feb 08, 2018	63.67	63.67	60.18	60.18	583,222	-3.49(-5.48%)
Feb 07, 2018	64.58	64.99	63.67	63.67	550,678	-0.82(-1.27%)
Feb 06, 2018	62.07	64.86	61.70	64.49	479,414	+0.21(+0.32%)
Feb 05, 2018	65.77	66.18	63.43	64.29	278,049	-1.85(-2.80%)
Feb 02, 2018	66.55	66.75	65.85	66.14	411,732	-0.78(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.