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

Trinseo S.A. (NY: TSE )

3.265 +0.075 (+2.35%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 8, 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 (%)
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%)
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%)
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.