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 (%)
Jan 31, 2017	52.83	53.12	52.14	52.51	632,169	-0.16(-0.31%)
Jan 30, 2017	52.63	52.87	51.98	52.67	435,799	-0.28(-0.54%)
Jan 27, 2017	52.83	53.28	52.61	52.96	562,152	-0.04(-0.08%)
Jan 26, 2017	52.39	53.24	52.14	53.00	576,847	+0.53(+1.00%)
Jan 25, 2017	52.06	52.83	52.06	52.47	876,747	+0.49(+0.94%)
Jan 24, 2017	51.01	52.10	50.89	51.98	616,346	+1.42(+2.81%)
Jan 23, 2017	50.81	51.25	50.24	50.56	765,485	-0.28(-0.56%)
Jan 20, 2017	50.81	51.90	50.58	50.85	878,164	+0.28(+0.56%)
Jan 19, 2017	51.74	52.14	50.28	50.56	800,180	-1.18(-2.27%)
Jan 18, 2017	51.54	52.14	51.41	51.74	726,005	+0.36(+0.71%)
Jan 17, 2017	51.70	51.70	50.97	51.37	570,626	+0.16(+0.32%)
Jan 13, 2017		51.21	51.21	51.21	0	+0.45(+0.88%)
Jan 12, 2017	50.04	50.97	49.59	50.77	559,883	+0.73(+1.46%)
Jan 11, 2017	49.91	50.12	49.27	50.04	625,822	+0.24(+0.49%)
Jan 10, 2017	48.54	50.08	48.54	49.79	570,012	+1.54(+3.19%)
Jan 09, 2017	48.86	48.98	48.05	48.25	651,153	-0.81(-1.65%)
Jan 06, 2017	49.14	49.51	48.66	49.06	800,865	-0.08(-0.16%)
Jan 05, 2017	49.10	49.47	48.54	49.14	566,567	-0.16(-0.33%)
Jan 04, 2017	49.51	49.63	49.02	49.30	535,747	+0.16(+0.33%)

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.