Indicators

Trinseo S.A. (NY: TSE )

3.530 +0.110 (+3.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.82	67.98	65.75	65.83	389,762	-1.70(-2.51%)
Feb 27, 2018	68.60	69.30	67.53	67.53	495,699	-1.28(-1.86%)
Feb 26, 2018	67.90	69.18	67.03	68.81	320,295	+1.12(+1.65%)
Feb 23, 2018	67.90	68.44	67.24	67.69	354,731	+0.54(+0.80%)
Feb 22, 2018	66.45	68.33	66.45	67.15	489,968	+0.45(+0.68%)
Feb 21, 2018	65.62	67.73	65.46	66.70	472,626	+1.49(+2.28%)
Feb 20, 2018	66.70	70.21	64.71	65.21	743,820	-1.82(-2.71%)
Feb 16, 2018		67.03	67.03	67.03	0	-0.25(-0.37%)
Feb 15, 2018	66.99	67.28	65.91	67.28	367,863	+0.95(+1.43%)
Feb 14, 2018	63.51	66.53	63.47	66.33	314,430	+2.07(+3.22%)
Feb 13, 2018	62.85	64.59	62.48	64.26	374,999	+1.20(+1.90%)
Feb 12, 2018	62.07	63.68	61.28	63.06	529,827	+1.28(+2.08%)
Feb 09, 2018	61.36	62.23	59.01	61.78	609,064	+1.20(+1.98%)
Feb 08, 2018	64.09	64.09	60.58	60.58	579,388	-3.51(-5.48%)
Feb 07, 2018	65.00	65.42	64.09	64.09	547,058	-0.83(-1.27%)
Feb 06, 2018	62.48	65.29	62.11	64.92	476,262	+0.21(+0.32%)
Feb 05, 2018	66.20	66.62	63.85	64.71	276,221	-1.86(-2.80%)
Feb 02, 2018	66.99	67.20	66.29	66.57	409,025	-0.79(-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.