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 (%)
Nov 30, 2020	36.67	36.78	35.20	35.30	497,934	-1.75(-4.72%)
Nov 27, 2020	37.29	37.60	36.74	37.05	225,025	-0.20(-0.55%)
Nov 25, 2020	37.61	37.82	36.94	37.25	335,332	-0.89(-2.34%)
Nov 24, 2020	37.58	38.70	37.31	38.14	1,128,016	+1.47(+4.00%)
Nov 23, 2020	36.17	36.83	35.92	36.68	602,134	+0.94(+2.63%)
Nov 20, 2020	35.62	36.05	35.47	35.74	282,277	-0.40(-1.11%)
Nov 19, 2020	35.73	36.29	34.99	36.14	243,719	+0.31(+0.86%)
Nov 18, 2020	37.87	38.05	35.82	35.83	526,598	-0.92(-2.50%)
Nov 17, 2020	35.78	36.83	35.30	36.75	534,185	+0.33(+0.92%)
Nov 16, 2020	36.60	37.06	35.78	36.42	533,981	+0.59(+1.66%)
Nov 13, 2020	34.85	35.95	34.82	35.82	580,052	+1.43(+4.16%)
Nov 12, 2020	35.93	36.34	33.43	34.39	897,727	-2.11(-5.78%)
Nov 11, 2020	37.48	37.59	35.84	36.50	496,858	+0.07(+0.20%)
Nov 10, 2020	36.04	37.75	35.73	36.43	668,014	+1.18(+3.35%)
Nov 09, 2020	37.62	38.06	34.64	35.25	1,084,943	+1.05(+3.07%)
Nov 06, 2020	34.72	35.47	33.14	34.20	1,325,403	+1.22(+3.69%)
Nov 05, 2020	29.78	33.22	29.64	32.98	840,175	+3.37(+11.39%)
Nov 04, 2020	31.00	31.19	29.34	29.61	646,113	-2.01(-6.35%)
Nov 03, 2020	31.82	31.97	30.77	31.61	469,165	+0.73(+2.38%)

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.