Skip to main content

Trinseo S.A. (NY: TSE )

4.620 -0.170 (-3.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 17.36 18.48 15.98 16.20 712,377 -1.09(-6.29%)
May 05, 2023 15.80 17.65 14.56 17.29 1,001,743 -0.47(-2.67%)
May 04, 2023 16.87 17.91 16.62 17.77 489,457 +0.88(+5.21%)
May 03, 2023 17.35 17.62 16.82 16.89 287,430 -0.48(-2.79%)
May 02, 2023 18.00 18.00 16.76 17.37 278,697 -0.70(-3.89%)
May 01, 2023 18.01 18.51 17.71 18.07 312,209 +0.15(+0.83%)
Apr 28, 2023 17.44 18.23 17.44 17.92 329,197 +0.47(+2.72%)
Apr 27, 2023 17.37 17.66 17.03 17.45 307,720 +0.11(+0.63%)
Apr 26, 2023 17.51 17.92 17.07 17.34 322,399 -0.38(-2.12%)
Apr 25, 2023 18.44 19.00 17.57 17.72 461,821 -1.11(-5.89%)
Apr 24, 2023 18.69 19.08 18.52 18.82 287,968 +0.23(+1.22%)
Apr 21, 2023 19.04 19.10 18.40 18.60 324,726 -0.45(-2.39%)
Apr 20, 2023 19.72 19.86 18.92 19.05 287,064 -0.88(-4.42%)
Apr 19, 2023 19.84 20.01 19.72 19.93 211,289 -0.15(-0.74%)
Apr 18, 2023 20.68 20.74 19.87 20.08 213,682 -0.46(-2.22%)
Apr 17, 2023 20.56 20.84 20.30 20.54 167,530 -0.02(-0.10%)
Apr 14, 2023 21.06 21.22 20.28 20.56 261,474 -0.44(-2.07%)
Apr 13, 2023 20.78 21.07 20.17 20.99 295,897 +0.17(+0.81%)
Apr 12, 2023 22.23 22.43 20.54 20.82 392,226 -0.82(-3.79%)
Apr 11, 2023 21.62 22.01 21.56 21.64 250,508 +0.17(+0.78%)
Apr 10, 2023 20.58 21.71 20.37 21.48 635,699 +0.95(+4.63%)
Apr 06, 2023 20.26 20.56 19.76 20.53 379,606 +0.33(+1.62%)
Apr 05, 2023 20.43 20.72 20.00 20.20 236,106 -0.46(-2.25%)
Apr 04, 2023 20.91 21.06 20.31 20.66 406,507 -0.24(-1.13%)
Apr 03, 2023 20.67 21.61 20.26 20.90 479,320 +0.41(+2.01%)
Mar 31, 2023 20.39 20.91 20.26 20.49 358,485 +0.20(+0.97%)
Mar 30, 2023 20.18 20.60 20.15 20.29 186,867 +0.39(+1.98%)
Mar 29, 2023 20.10 20.24 19.43 19.90 303,103 +0.03(+0.15%)
Mar 28, 2023 19.24 20.29 18.95 19.87 304,148 +0.59(+3.06%)
Mar 27, 2023 20.56 20.56 19.01 19.28 434,275 -1.07(-5.26%)
Mar 24, 2023 19.89 20.41 19.89 20.35 259,070 +0.08(+0.39%)
Mar 23, 2023 20.25 21.06 19.92 20.27 345,251 +0.15(+0.73%)
Mar 22, 2023 20.33 21.58 20.00 20.12 401,146 -0.11(-0.53%)
Mar 21, 2023 19.98 20.46 19.76 20.23 345,250 +0.95(+4.94%)
Mar 20, 2023 19.04 19.57 18.87 19.28 386,991 +0.54(+2.88%)
Mar 17, 2023 19.42 19.42 18.67 18.74 1,065,072 -0.94(-4.79%)
Mar 16, 2023 19.03 19.80 18.54 19.68 294,975 +0.26(+1.31%)
Mar 15, 2023 19.61 19.94 18.79 19.43 539,512 -1.20(-5.81%)
Mar 14, 2023 20.75 21.24 20.24 20.63 340,787 +0.87(+4.43%)
Mar 13, 2023 20.07 20.33 19.51 19.75 508,112 -0.91(-4.42%)
Mar 10, 2023 21.64 21.64 20.37 20.66 434,996 -1.15(-5.27%)
Mar 09, 2023 22.37 22.50 21.75 21.81 368,840 -0.46(-2.07%)
Mar 08, 2023 22.46 22.56 22.07 22.28 195,441 -0.07(-0.31%)
Mar 07, 2023 23.60 23.60 22.15 22.34 336,418 -1.18(-5.01%)
Mar 06, 2023 24.40 24.50 23.02 23.52 360,016 -0.93(-3.82%)
Mar 03, 2023 24.06 24.58 23.73 24.46 341,648 +0.60(+2.51%)
Mar 02, 2023 23.27 23.91 23.05 23.86 197,685 +0.28(+1.17%)
Mar 01, 2023 22.64 23.75 22.63 23.58 648,121 +0.81(+3.54%)
Feb 28, 2023 23.48 23.53 22.76 22.78 469,267 -0.57(-2.44%)
Feb 27, 2023 24.17 24.50 23.33 23.35 417,525 -0.53(-2.22%)
Feb 24, 2023 23.00 24.10 22.92 23.88 612,587 -0.22(-0.90%)
Feb 23, 2023 23.84 24.30 23.12 24.09 347,908 +0.43(+1.83%)
Feb 22, 2023 23.96 24.49 23.44 23.66 401,171 -0.25(-1.03%)
Feb 21, 2023 25.38 25.38 23.44 23.91 379,752 -1.98(-7.67%)
Feb 17, 2023 26.45 26.45 25.49 25.89 237,356 -0.54(-2.04%)
Feb 16, 2023 26.21 27.04 25.91 26.43 459,817 -0.50(-1.86%)
Feb 15, 2023 25.54 27.31 25.54 26.93 546,160 +1.06(+4.10%)
Feb 14, 2023 25.43 26.13 24.92 25.87 477,473 +0.22(+0.84%)
Feb 13, 2023 25.74 25.99 24.79 25.66 484,331 -0.33(-1.29%)
Feb 10, 2023 24.81 26.09 24.52 25.99 663,565 +0.64(+2.52%)
Feb 09, 2023 28.79 28.79 25.26 25.35 911,865 -3.30(-11.52%)
Feb 08, 2023 28.79 29.10 28.36 28.65 293,245 -0.38(-1.32%)
Feb 07, 2023 28.42 29.25 28.23 29.04 309,868 +0.29(+1.03%)
Feb 06, 2023 29.69 29.69 28.04 28.74 432,553 -1.13(-3.78%)
Feb 03, 2023 28.70 30.00 28.70 29.87 378,527 +0.59(+2.01%)
Feb 02, 2023 28.50 29.49 28.28 29.28 407,462 +0.80(+2.79%)
Feb 01, 2023 26.96 28.99 26.96 28.49 429,809 +1.22(+4.47%)
Jan 31, 2023 26.35 27.38 26.30 27.27 392,938 +0.91(+3.47%)
Jan 30, 2023 25.72 26.63 25.72 26.35 244,236 +0.34(+1.32%)
Jan 27, 2023 26.13 26.33 25.74 26.01 366,903 -0.29(-1.08%)
Jan 26, 2023 25.27 26.31 24.58 26.30 442,792 +1.00(+3.96%)
Jan 25, 2023 25.36 25.82 25.06 25.29 214,089 -0.46(-1.79%)
Jan 24, 2023 26.14 26.14 25.39 25.75 152,624 -0.37(-1.43%)
Jan 23, 2023 25.26 26.20 25.16 26.13 306,687 +0.84(+3.30%)
Jan 20, 2023 25.16 25.55 24.76 25.29 256,092 +0.37(+1.50%)
Jan 19, 2023 25.16 25.29 24.59 24.92 319,722 -0.60(-2.35%)
Jan 18, 2023 26.04 26.57 25.50 25.52 180,459 -0.39(-1.52%)
Jan 17, 2023 26.03 26.03 25.49 25.91 419,201 -0.23(-0.86%)
Jan 13, 2023 26.03 26.36 25.89 26.14 228,709 -0.39(-1.48%)
Jan 12, 2023 25.85 26.56 25.73 26.53 279,894 +0.98(+3.85%)
Jan 11, 2023 26.04 26.21 25.32 25.55 273,177 -0.15(-0.57%)
Jan 10, 2023 25.22 25.72 24.93 25.70 181,261 +0.42(+1.67%)
Jan 09, 2023 25.78 26.32 25.21 25.27 339,113 -0.35(-1.38%)
Jan 06, 2023 25.29 25.82 25.05 25.63 326,685 +0.63(+2.52%)
Jan 05, 2023 23.75 25.06 23.43 25.00 334,877 +0.94(+3.92%)
Jan 04, 2023 23.21 24.39 23.01 24.05 398,828 +1.29(+5.65%)
Jan 03, 2023 22.44 23.36 22.34 22.77 359,668 +0.76(+3.43%)
Dec 30, 2022 21.58 22.09 21.55 22.01 302,661 +0.14(+0.62%)
Dec 29, 2022 21.54 22.21 21.54 21.88 279,036 +0.48(+2.27%)
Dec 28, 2022 22.64 22.64 21.34 21.39 333,844 -1.11(-4.95%)
Dec 27, 2022 22.51 22.73 22.21 22.51 167,328 -0.11(-0.47%)
Dec 23, 2022 22.36 22.66 22.17 22.61 196,004 +0.33(+1.48%)
Dec 22, 2022 22.46 22.46 21.58 22.28 313,167 -0.60(-2.63%)
Dec 21, 2022 21.90 23.06 21.90 22.88 424,300 +1.26(+5.83%)
Dec 20, 2022 21.57 22.04 21.47 21.62 319,827 +0.09(+0.41%)
Dec 19, 2022 22.14 22.69 21.46 21.54 357,320 -0.78(-3.48%)
Dec 16, 2022 22.12 22.76 21.90 22.31 1,080,874 +0.01(+0.04%)
Dec 15, 2022 22.86 23.13 21.99 22.30 572,294 -1.39(-5.85%)
Dec 14, 2022 23.93 24.38 23.52 23.69 339,619 -0.55(-2.28%)
Dec 13, 2022 24.97 25.39 23.84 24.24 427,237 +0.20(+0.85%)
Dec 12, 2022 22.91 24.08 22.58 24.04 413,661 +1.15(+5.04%)
Dec 09, 2022 22.63 23.43 22.63 22.88 423,726 +0.16(+0.68%)
Dec 08, 2022 22.94 23.73 22.53 22.73 350,826 +0.19(+0.86%)
Dec 07, 2022 22.31 22.63 22.24 22.53 360,784 +0.06(+0.26%)
Dec 06, 2022 23.06 23.30 22.24 22.48 312,402 -0.54(-2.36%)
Dec 05, 2022 23.34 23.60 22.90 23.02 259,060 -0.47(-2.02%)
Dec 02, 2022 23.46 24.08 23.36 23.49 329,866 -0.42(-1.74%)
Dec 01, 2022 23.85 24.66 23.77 23.91 423,093 +0.02(+0.08%)
Nov 30, 2022 23.35 23.94 22.67 23.89 463,193 +0.33(+1.40%)
Nov 29, 2022 23.11 23.64 22.88 23.56 271,289 +0.91(+4.02%)
Nov 28, 2022 23.27 23.40 22.52 22.65 295,280 -1.18(-4.96%)
Nov 25, 2022 23.89 24.35 23.79 23.83 151,165 -0.07(-0.28%)
Nov 23, 2022 23.78 24.10 23.33 23.90 204,304 -0.09(-0.36%)
Nov 22, 2022 23.27 24.09 23.08 23.99 268,386 +1.07(+4.65%)
Nov 21, 2022 22.53 23.30 21.85 22.92 489,110 -0.17(-0.76%)
Nov 18, 2022 24.01 24.01 22.89 23.10 425,254 -0.37(-1.57%)
Nov 17, 2022 23.42 23.52 22.97 23.47 498,238 -0.56(-2.34%)
Nov 16, 2022 24.35 24.80 23.78 24.03 587,210 -0.58(-2.36%)
Nov 15, 2022 26.88 27.30 24.47 24.61 627,272 -1.68(-6.38%)
Nov 14, 2022 26.31 26.57 25.09 26.29 623,969 -0.36(-1.35%)
Nov 11, 2022 25.73 27.00 25.66 26.64 646,946 +1.23(+4.84%)
Nov 10, 2022 23.21 25.44 23.21 25.41 881,310 +3.43(+15.61%)
Nov 09, 2022 23.02 23.02 21.92 21.98 467,520 -1.49(-6.36%)
Nov 08, 2022 23.64 23.84 22.85 23.47 487,497 -0.15(-0.62%)
Nov 07, 2022 23.35 24.17 22.95 23.62 686,338 +0.56(+2.44%)
Nov 04, 2022 21.13 24.28 20.92 23.06 1,387,982 +1.82(+8.58%)
Nov 03, 2022 18.90 21.36 18.43 21.24 1,026,625 +2.01(+10.43%)
Nov 02, 2022 19.46 19.23 1,579,821 -0.35(-1.78%)
Nov 01, 2022 18.81 19.64 18.64 19.58 970,234 +1.34(+7.33%)
Oct 31, 2022 17.56 18.25 17.52 18.24 704,554 +0.44(+2.45%)
Oct 28, 2022 17.48 17.84 17.11 17.80 436,112 +0.29(+1.66%)
Oct 27, 2022 17.97 18.29 17.44 17.51 730,040 -0.25(-1.42%)
Oct 26, 2022 17.69 18.27 17.31 17.77 454,426 +0.32(+1.83%)
Oct 25, 2022 17.07 17.58 17.07 17.45 558,296 +0.36(+2.10%)
Oct 24, 2022 17.66 17.66 17.03 17.09 430,736 -0.63(-3.56%)
Oct 21, 2022 17.41 17.92 17.23 17.72 473,918 +0.50(+2.93%)
Oct 20, 2022 17.44 18.08 17.00 17.21 564,547 -0.25(-1.44%)
Oct 19, 2022 18.04 18.31 17.33 17.47 687,724 -1.10(-5.90%)
Oct 18, 2022 18.94 19.32 18.38 18.56 458,018 +0.19(+1.06%)
Oct 17, 2022 19.02 19.33 18.36 18.37 689,767 +0.16(+0.90%)
Oct 14, 2022 18.95 19.17 18.00 18.20 298,769 -0.37(-1.98%)
Oct 13, 2022 17.65 18.92 17.35 18.57 530,657 +0.52(+2.90%)
Oct 12, 2022 18.07 18.43 17.79 18.05 375,065 -0.31(-1.69%)
Oct 11, 2022 17.82 18.67 17.61 18.36 616,980 +0.30(+1.66%)
Oct 10, 2022 18.24 18.54 17.91 18.06 345,815 +0.08(+0.43%)
Oct 07, 2022 17.69 18.09 17.54 17.98 576,876 -0.04(-0.22%)
Oct 06, 2022 18.15 18.46 17.60 18.02 414,549 -0.50(-2.72%)
Oct 05, 2022 18.41 18.73 18.07 18.52 409,991 -0.44(-2.30%)
Oct 04, 2022 19.03 19.37 18.74 18.96 676,445 +0.37(+2.00%)
Oct 03, 2022 17.64 18.88 17.05 18.59 960,345 +1.12(+6.39%)
Sep 30, 2022 18.06 18.25 17.43 17.47 738,637 -0.34(-1.93%)
Sep 29, 2022 18.00 18.00 17.05 17.81 802,788 -0.61(-3.31%)
Sep 28, 2022 17.92 18.59 17.71 18.42 472,438 +0.55(+3.09%)
Sep 27, 2022 18.80 19.05 17.73 17.87 722,746 -0.78(-4.19%)
Sep 26, 2022 19.36 19.88 18.57 18.65 539,577 -0.98(-5.00%)
Sep 23, 2022 20.98 21.15 19.23 19.64 695,262 -1.95(-9.05%)
Sep 22, 2022 22.79 22.89 21.55 21.59 540,739 -1.21(-5.31%)
Sep 21, 2022 23.54 23.61 22.76 22.80 262,240 -0.55(-2.37%)
Sep 20, 2022 23.21 23.42 22.87 23.35 263,758 -0.53(-2.24%)
Sep 19, 2022 22.66 23.90 22.60 23.89 341,754 +0.86(+3.73%)
Sep 16, 2022 23.26 23.26 22.29 23.03 1,407,532 -0.79(-3.32%)
Sep 15, 2022 23.37 24.19 23.37 23.82 346,208 +0.23(+0.97%)
Sep 14, 2022 24.24 24.24 23.39 23.59 361,736 -0.83(-3.40%)
Sep 13, 2022 25.48 25.87 24.29 24.42 396,726 -2.01(-7.61%)
Sep 12, 2022 26.27 26.88 25.91 26.43 396,899 +0.60(+2.33%)
Sep 09, 2022 24.89 25.86 24.64 25.83 432,758 +1.33(+5.41%)
Sep 08, 2022 24.20 24.51 23.61 24.51 333,751 -0.01(-0.04%)
Sep 07, 2022 24.14 24.55 23.59 24.52 400,356 +0.28(+1.14%)
Sep 06, 2022 25.50 25.79 24.09 24.24 515,704 -0.11(-0.47%)
Sep 02, 2022 25.73 25.84 24.03 24.36 429,812 -0.90(-3.55%)
Sep 01, 2022 24.94 25.28 24.04 25.25 503,684 -0.05(-0.19%)
Aug 31, 2022 26.18 26.29 25.28 25.30 578,141 -0.86(-3.28%)
Aug 30, 2022 26.83 26.97 25.99 26.16 365,952 -0.65(-2.42%)
Aug 29, 2022 27.19 27.43 26.78 26.81 363,877 -0.72(-2.63%)
Aug 26, 2022 29.00 29.00 27.48 27.53 292,926 -1.33(-4.59%)
Aug 25, 2022 28.11 29.08 28.11 28.86 406,824 +0.88(+3.14%)
Aug 24, 2022 28.36 28.42 27.77 27.98 259,783 -0.44(-1.54%)
Aug 23, 2022 27.89 28.71 27.83 28.42 479,537 +1.02(+3.72%)
Aug 22, 2022 28.15 28.15 27.09 27.40 514,577 -1.05(-3.69%)
Aug 19, 2022 29.66 29.71 28.37 28.45 543,258 -1.54(-5.12%)
Aug 18, 2022 29.56 30.25 29.56 29.98 431,859 +0.11(+0.38%)
Aug 17, 2022 30.75 30.75 29.56 29.87 1,041,393 -1.13(-3.63%)
Aug 16, 2022 29.61 31.45 29.39 30.99 779,841 +1.12(+3.73%)
Aug 15, 2022 30.52 30.65 29.59 29.88 673,395 -0.77(-2.52%)
Aug 12, 2022 29.42 30.79 29.11 30.65 472,477 +1.50(+5.14%)
Aug 11, 2022 29.37 30.57 28.97 29.15 511,641 -0.64(-2.14%)
Aug 10, 2022 29.61 30.75 29.24 29.79 490,108 +0.92(+3.17%)
Aug 09, 2022 28.03 29.72 26.89 28.88 1,188,709 -4.62(-13.78%)
Aug 08, 2022 33.38 34.29 33.38 33.49 566,471 +0.35(+1.06%)
Aug 05, 2022 32.41 33.18 32.41 33.14 254,746 +0.29(+0.87%)
Aug 04, 2022 32.80 33.01 32.38 32.85 236,407 -0.14(-0.43%)
Aug 03, 2022 32.79 33.20 32.44 33.00 262,646 +0.25(+0.76%)
Aug 02, 2022 33.62 33.62 32.72 32.75 249,106 -0.94(-2.80%)
Aug 01, 2022 33.86 34.02 32.77 33.69 384,709 -0.42(-1.23%)
Jul 29, 2022 33.95 34.60 33.71 34.11 321,992 +0.26(+0.76%)
Jul 28, 2022 34.47 35.36 33.61 33.85 591,452 -0.18(-0.53%)
Jul 27, 2022 32.03 34.18 31.60 34.04 1,440,509 +2.07(+6.47%)
Jul 26, 2022 38.15 38.62 31.78 31.97 1,513,637 -9.01(-21.99%)
Jul 25, 2022 41.58 41.90 40.68 40.98 214,195 -0.15(-0.37%)
Jul 22, 2022 41.35 41.72 40.67 41.13 451,198 +0.10(+0.23%)
Jul 21, 2022 40.01 41.16 39.80 41.03 383,866 -0.02(-0.05%)
Jul 20, 2022 40.97 41.73 40.70 41.05 421,986 +0.04(+0.09%)
Jul 19, 2022 40.33 41.95 39.97 41.02 379,983 +1.34(+3.39%)
Jul 18, 2022 39.64 41.00 39.36 39.67 426,754 +1.09(+2.82%)
Jul 15, 2022 38.35 38.64 37.48 38.58 439,098 +1.07(+2.85%)
Jul 14, 2022 36.45 37.72 36.43 37.52 383,909 +0.10(+0.28%)
Jul 13, 2022 38.05 38.20 37.22 37.41 383,257 -1.10(-2.85%)
Jul 12, 2022 37.60 39.50 37.43 38.51 376,830 +0.80(+2.12%)
Jul 11, 2022 37.76 38.53 37.47 37.71 319,022 -0.54(-1.42%)
Jul 08, 2022 38.01 39.10 37.48 38.25 461,696 +0.37(+0.98%)
Jul 07, 2022 36.43 38.44 36.42 37.88 345,846 +1.95(+5.44%)
Jul 06, 2022 35.65 36.23 34.79 35.92 359,483 +0.05(+0.13%)
Jul 05, 2022 35.49 36.10 34.95 35.88 533,829 -0.78(-2.14%)
Jul 01, 2022 35.92 36.98 34.85 36.66 488,110 +0.29(+0.81%)
Jun 30, 2022 36.35 36.87 35.91 36.37 235,690 -0.77(-2.06%)
Jun 29, 2022 37.87 37.87 36.67 37.13 294,264 -0.91(-2.39%)
Jun 28, 2022 38.62 39.29 37.15 38.04 899,510 +0.04(+0.10%)
Jun 27, 2022 38.17 38.94 37.82 38.00 281,372 -0.01(-0.02%)
Jun 24, 2022 35.84 38.44 35.84 38.01 1,626,303 +2.34(+6.55%)
Jun 23, 2022 35.00 35.79 34.83 35.68 272,042 +0.56(+1.59%)
Jun 22, 2022 34.26 35.27 33.84 35.12 237,804 -0.27(-0.77%)
Jun 21, 2022 36.41 36.79 35.19 35.39 336,635 +0.00(+0.00%)
Jun 17, 2022 35.02 35.60 33.82 35.39 1,320,030 +0.43(+1.22%)
Jun 16, 2022 36.31 37.13 34.26 34.97 567,621 -3.03(-7.96%)
Jun 15, 2022 39.13 39.46 37.02 37.99 318,749 -0.62(-1.62%)
Jun 14, 2022 39.14 39.34 38.41 38.62 217,396 -0.40(-1.02%)
Jun 13, 2022 40.08 40.83 38.48 39.02 431,099 -2.67(-6.40%)
Jun 10, 2022 43.97 44.05 41.53 41.68 256,399 -3.40(-7.55%)
Jun 09, 2022 45.24 45.74 44.69 45.09 204,831 -0.52(-1.14%)
Jun 08, 2022 45.25 45.96 44.98 45.61 202,711 -0.26(-0.58%)
Jun 07, 2022 44.94 45.93 44.46 45.87 249,948 +0.38(+0.83%)
Jun 06, 2022 45.35 45.88 44.91 45.49 281,201 +0.54(+1.20%)
Jun 03, 2022 45.88 45.99 44.41 44.95 249,773 -1.37(-2.96%)
Jun 02, 2022 45.10 46.61 45.02 46.32 281,804 +1.64(+3.66%)
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.