Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo S.A. (NY: TSE )

3.000 +0.180 (+6.38%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.258 8.337 8.069 8.128 890,238 +0.02(+0.25%)
Sep 28, 2023 7.979 8.188 7.979 8.108 488,190 +0.08(+0.99%)
Sep 27, 2023 7.949 8.168 7.730 8.029 616,751 +0.19(+2.41%)
Sep 26, 2023 8.208 8.427 7.820 7.840 885,652 -0.60(-7.08%)
Sep 25, 2023 8.327 8.437 8.253 8.437 724,737 +0.06(+0.71%)
Sep 22, 2023 8.705 8.874 8.248 8.377 732,972 -0.26(-3.00%)
Sep 21, 2023 8.646 8.815 8.506 8.636 782,113 -0.15(-1.70%)
Sep 20, 2023 8.665 9.322 8.616 8.785 788,095 +0.20(+2.32%)
Sep 19, 2023 8.695 9.073 8.457 8.586 813,727 -0.05(-0.58%)
Sep 18, 2023 8.586 8.884 8.078 8.636 1,517,681 +0.09(+1.05%)
Sep 15, 2023 8.854 9.029 8.337 8.546 8,617,943 -0.35(-3.91%)
Sep 14, 2023 8.208 9.193 8.208 8.894 2,029,720 +1.03(+13.16%)
Sep 13, 2023 7.860 7.989 7.561 7.860 1,339,434 -0.07(-0.88%)
Sep 12, 2023 8.029 8.416 7.800 7.929 1,238,304 -0.06(-0.75%)
Sep 11, 2023 8.516 8.840 7.939 7.989 2,091,066 -0.56(-6.52%)
Sep 08, 2023 7.531 8.854 7.531 8.546 3,513,962 +0.97(+12.88%)
Sep 07, 2023 8.019 8.059 7.392 7.571 1,892,388 -0.67(-8.09%)
Sep 06, 2023 8.536 8.694 8.059 8.238 1,753,589 -0.29(-3.38%)
Sep 05, 2023 10.11 10.11 7.999 8.526 2,722,417 -2.17(-20.28%)
Sep 01, 2023 10.54 11.16 10.54 10.70 369,479 +0.22(+2.09%)
Aug 31, 2023 10.79 11.25 10.47 10.48 579,439 -0.29(-2.68%)
Aug 30, 2023 10.87 11.01 10.55 10.76 581,474 -0.19(-1.73%)
Aug 29, 2023 11.49 11.73 10.78 10.95 662,097 -0.66(-5.66%)
Aug 28, 2023 11.38 11.65 11.31 11.61 267,001 +0.35(+3.09%)
Aug 25, 2023 10.71 11.47 10.53 11.26 390,598 +0.69(+6.49%)
Aug 24, 2023 10.71 10.88 10.44 10.58 461,191 -0.34(-3.10%)
Aug 23, 2023 11.01 11.18 10.71 10.91 389,345 -0.19(-1.70%)
Aug 22, 2023 11.72 12.03 10.96 11.10 406,986 -0.60(-5.10%)
Aug 21, 2023 11.79 12.02 11.47 11.70 491,232 -0.14(-1.18%)
Aug 18, 2023 11.42 11.94 11.32 11.84 475,574 +0.19(+1.62%)
Aug 17, 2023 11.29 11.86 11.07 11.65 787,100 +0.36(+3.17%)
Aug 16, 2023 12.41 12.44 11.26 11.29 774,597 -1.40(-11.05%)
Aug 15, 2023 13.14 13.14 12.29 12.69 558,737 -0.69(-5.13%)
Aug 14, 2023 14.04 14.04 13.34 13.38 445,745 -0.88(-6.14%)
Aug 11, 2023 14.07 14.34 13.84 14.26 301,602 +0.11(+0.77%)
Aug 10, 2023 14.33 14.74 14.11 14.15 339,362 +0.00(+0.00%)
Aug 09, 2023 13.81 14.31 13.47 14.15 436,422 +0.52(+3.80%)
Aug 08, 2023 13.85 13.85 13.04 13.63 575,842 -0.62(-4.33%)
Aug 07, 2023 14.65 14.84 13.91 14.25 506,180 -0.98(-6.47%)
Aug 04, 2023 14.92 15.75 13.43 15.23 616,044 -0.96(-5.90%)
Aug 03, 2023 16.36 16.82 16.17 16.19 473,941 -0.44(-2.63%)
Aug 02, 2023 16.86 16.96 16.45 16.62 274,322 -0.72(-4.13%)
Aug 01, 2023 17.47 17.61 17.19 17.34 251,602 -0.19(-1.08%)
Jul 31, 2023 17.55 17.95 17.36 17.53 270,650 -0.02(-0.11%)
Jul 28, 2023 17.29 17.93 17.27 17.55 264,066 +0.66(+3.89%)
Jul 27, 2023 17.77 18.00 16.84 16.89 329,638 -0.76(-4.28%)
Jul 26, 2023 17.85 18.38 17.32 17.65 280,015 -0.29(-1.61%)
Jul 25, 2023 17.47 18.42 17.41 17.94 216,248 +0.48(+2.73%)
Jul 24, 2023 17.93 18.18 17.32 17.46 407,050 -0.33(-1.85%)
Jul 21, 2023 17.61 17.86 17.25 17.79 445,967 +0.32(+1.82%)
Jul 20, 2023 16.88 17.59 16.66 17.47 366,290 +0.77(+4.59%)
Jul 19, 2023 18.25 18.53 16.64 16.70 618,523 -1.52(-8.35%)
Jul 18, 2023 16.80 18.23 16.80 18.23 383,438 +1.43(+8.53%)
Jul 17, 2023 17.01 17.12 16.52 16.79 451,801 -0.36(-2.09%)
Jul 14, 2023 17.59 17.69 16.66 17.15 465,103 -0.77(-4.28%)
Jul 13, 2023 18.22 18.38 17.66 17.92 450,939 -0.28(-1.53%)
Jul 12, 2023 17.69 18.30 17.05 18.20 899,443 +1.12(+6.58%)
Jul 11, 2023 15.91 17.29 15.76 17.07 1,234,271 +1.63(+10.57%)
Jul 10, 2023 14.13 15.71 14.00 15.44 868,986 +1.44(+10.31%)
Jul 07, 2023 12.66 14.27 12.66 14.00 505,219 +1.36(+10.79%)
Jul 06, 2023 12.63 12.68 12.10 12.63 313,044 -0.23(-1.78%)
Jul 05, 2023 13.05 13.13 12.59 12.86 440,291 -0.26(-1.97%)
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.