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 (%)
Jul 29, 2022	34.12	34.77	33.87	34.28	320,398	+0.26(+0.76%)
Jul 28, 2022	34.65	35.54	33.77	34.02	588,524	-0.18(-0.53%)
Jul 27, 2022	32.19	34.35	31.76	34.20	1,433,378	+2.08(+6.47%)
Jul 26, 2022	38.34	38.81	31.94	32.12	1,506,144	-9.06(-21.99%)
Jul 25, 2022	41.79	42.11	40.88	41.18	213,134	-0.15(-0.37%)
Jul 22, 2022	41.56	41.93	40.87	41.33	448,965	+0.10(+0.23%)
Jul 21, 2022	40.21	41.36	40.00	41.24	381,966	-0.02(-0.05%)
Jul 20, 2022	41.17	41.94	40.90	41.26	419,897	+0.04(+0.09%)
Jul 19, 2022	40.53	42.16	40.16	41.22	378,102	+1.35(+3.39%)
Jul 18, 2022	39.84	41.20	39.55	39.87	424,641	+1.09(+2.82%)
Jul 15, 2022	38.54	38.83	37.66	38.78	436,924	+1.07(+2.85%)
Jul 14, 2022	36.63	37.90	36.61	37.70	382,009	+0.11(+0.28%)
Jul 13, 2022	38.24	38.39	37.41	37.60	381,360	-1.10(-2.85%)
Jul 12, 2022	37.79	39.70	37.62	38.70	374,965	+0.81(+2.12%)
Jul 11, 2022	37.95	38.72	37.65	37.89	317,443	-0.55(-1.42%)
Jul 08, 2022	38.20	39.29	37.66	38.44	459,410	+0.37(+0.98%)
Jul 07, 2022	36.61	38.63	36.60	38.07	344,133	+1.96(+5.44%)
Jul 06, 2022	35.82	36.41	34.96	36.10	357,703	+0.05(+0.13%)
Jul 05, 2022	35.66	36.28	35.12	36.05	531,186	-0.79(-2.14%)

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.