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

Trinseo S.A. (NY: TSE )

3.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2023 6.604 6.604 5.628 5.757 1,302,550 -0.83(-12.56%)
Nov 29, 2023 6.674 6.883 6.555 6.584 351,893 -0.02(-0.30%)
Nov 28, 2023 6.704 6.704 6.445 6.604 335,831 -0.05(-0.75%)
Nov 27, 2023 6.465 6.674 6.315 6.654 380,783 +0.16(+2.45%)
Nov 24, 2023 6.504 6.634 6.455 6.494 180,433 +0.03(+0.46%)
Nov 22, 2023 6.684 6.714 6.415 6.465 499,435 -0.20(-2.99%)
Nov 21, 2023 6.654 6.783 6.594 6.664 318,854 -0.12(-1.76%)
Nov 20, 2023 6.783 7.122 6.674 6.783 306,476 +0.02(+0.29%)
Nov 17, 2023 6.734 6.773 6.524 6.763 338,933 +0.16(+2.41%)
Nov 16, 2023 6.624 6.704 6.255 6.604 387,913 -0.17(-2.50%)
Nov 15, 2023 6.455 7.142 6.450 6.773 691,163 +0.33(+5.10%)
Nov 14, 2023 6.176 6.624 6.176 6.445 517,034 +0.65(+11.17%)
Nov 13, 2023 5.678 5.976 5.618 5.797 537,698 +0.05(+0.87%)
Nov 10, 2023 5.698 5.787 5.528 5.747 423,491 +0.11(+1.94%)
Nov 09, 2023 5.976 5.976 5.608 5.638 401,602 -0.22(-3.74%)
Nov 08, 2023 6.076 6.106 5.747 5.857 344,412 -0.35(-5.62%)
Nov 07, 2023 6.076 6.235 5.703 6.206 571,602 -0.22(-3.41%)
Nov 06, 2023 7.192 7.421 6.106 6.425 690,538 -0.18(-2.71%)
Nov 03, 2023 6.435 6.753 6.285 6.604 735,063 +0.36(+5.74%)
Nov 02, 2023 5.857 6.245 5.857 6.245 593,936 +0.53(+9.23%)
Nov 01, 2023 6.106 6.216 5.647 5.718 504,082 -0.45(-7.27%)
Oct 31, 2023 6.305 6.445 6.086 6.166 348,392 -0.12(-1.90%)
Oct 30, 2023 6.056 6.295 5.986 6.285 343,542 +0.32(+5.34%)
Oct 27, 2023 6.365 6.390 5.927 5.967 277,794 -0.39(-6.11%)
Oct 26, 2023 6.056 6.410 6.056 6.355 262,205 +0.32(+5.28%)
Oct 25, 2023 5.827 6.191 5.827 6.036 488,379 +0.09(+1.51%)
Oct 24, 2023 5.588 6.056 5.588 5.947 596,763 +0.47(+8.55%)
Oct 23, 2023 5.708 5.827 5.459 5.478 544,355 -0.37(-6.30%)
Oct 20, 2023 6.146 6.295 5.767 5.847 694,011 -0.35(-5.63%)
Oct 19, 2023 6.913 6.923 6.146 6.196 767,514 -0.79(-11.27%)
Oct 18, 2023 7.002 7.082 6.734 6.983 479,880 -0.12(-1.68%)
Oct 17, 2023 6.634 7.172 6.634 7.102 610,014 +0.26(+3.78%)
Oct 16, 2023 6.634 7.117 6.554 6.843 531,971 +0.24(+3.62%)
Oct 13, 2023 6.445 6.788 6.405 6.604 760,087 +0.19(+2.95%)
Oct 12, 2023 6.465 6.465 6.036 6.415 814,773 +0.02(+0.31%)
Oct 11, 2023 6.634 6.634 6.156 6.395 450,393 -0.16(-2.43%)
Oct 10, 2023 6.325 6.624 6.290 6.554 543,050 +0.36(+5.79%)
Oct 09, 2023 6.186 6.325 5.996 6.196 743,145 -0.11(-1.74%)
Oct 06, 2023 6.166 6.415 6.016 6.305 810,881 +0.03(+0.48%)
Oct 05, 2023 6.534 6.599 6.041 6.275 1,343,986 -0.28(-4.26%)
Oct 04, 2023 7.570 7.570 6.245 6.554 1,964,779 -1.70(-20.63%)
Oct 03, 2023 8.098 8.372 8.098 8.258 462,031 +0.03(+0.36%)
Oct 02, 2023 8.059 8.248 7.889 8.228 583,801 +0.10(+1.22%)
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 8.835 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%)
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.