Skip to main content

Trinseo S.A. (NY: TSE )

4.620 -0.170 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.08 59.01 57.12 57.40 365,075 -1.19(-2.03%)
Apr 29, 2021 59.00 60.24 58.13 58.59 236,306 -0.41(-0.69%)
Apr 28, 2021 58.66 59.38 58.02 59.00 187,339 +0.25(+0.43%)
Apr 27, 2021 58.26 58.84 57.71 58.75 183,760 -0.02(-0.03%)
Apr 26, 2021 59.00 59.81 58.40 58.77 243,711 -0.06(-0.11%)
Apr 23, 2021 57.13 59.56 56.98 58.83 301,982 +2.03(+3.57%)
Apr 22, 2021 59.51 59.63 56.80 56.80 292,486 -2.65(-4.46%)
Apr 21, 2021 57.29 60.08 57.11 59.45 310,732 +1.76(+3.05%)
Apr 20, 2021 59.53 59.60 56.80 57.69 394,445 -1.98(-3.33%)
Apr 19, 2021 60.85 60.96 59.11 59.67 218,974 -1.20(-1.96%)
Apr 16, 2021 61.86 62.24 60.37 60.87 184,532 -0.14(-0.23%)
Apr 15, 2021 61.42 61.42 59.16 61.01 193,856 +0.09(+0.15%)
Apr 14, 2021 59.08 61.20 59.08 60.92 250,973 +2.09(+3.55%)
Apr 13, 2021 60.70 60.70 58.27 58.83 298,673 -1.70(-2.80%)
Apr 12, 2021 59.77 60.57 59.57 60.53 368,489 +0.83(+1.38%)
Apr 09, 2021 59.06 59.97 58.72 59.70 327,219 +0.57(+0.97%)
Apr 08, 2021 59.34 59.80 56.81 59.13 337,177 -0.07(-0.13%)
Apr 07, 2021 59.45 59.93 58.34 59.20 305,773 -0.71(-1.19%)
Apr 06, 2021 60.22 61.45 59.75 59.92 355,496 -0.46(-0.77%)
Apr 05, 2021 60.59 61.71 59.96 60.38 293,867 +0.30(+0.49%)
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.