Indicators

Trinseo S.A. (NY: TSE )

3.000 +0.180 (+6.38%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.23	18.94	18.08	18.51	989,932	-0.05(-0.24%)
May 28, 2020	20.69	20.87	18.44	18.56	2,233,098	-3.17(-14.61%)
May 27, 2020	20.00	21.12	20.00	21.73	1,122,823	+2.39(+12.37%)
May 26, 2020	19.59	19.83	18.97	19.34	1,138,025	+0.85(+4.62%)
May 22, 2020	17.22	19.33	16.57	18.48	3,428,962	+1.39(+8.10%)
May 21, 2020	17.23	17.46	16.91	17.10	363,838	-0.24(-1.40%)
May 20, 2020	16.93	17.49	16.93	17.34	460,069	+0.83(+5.01%)
May 19, 2020	17.26	17.36	16.51	16.51	579,736	-0.85(-4.92%)
May 18, 2020	16.61	17.57	16.39	17.37	625,219	+1.72(+10.98%)
May 15, 2020	15.20	15.67	15.04	15.65	639,609	+0.38(+2.47%)
May 14, 2020	14.71	15.36	14.18	15.27	643,196	+0.13(+0.83%)
May 13, 2020	16.19	16.21	15.02	15.15	934,499	-1.22(-7.47%)
May 12, 2020	17.63	17.65	16.37	16.37	802,416	-1.23(-7.00%)
May 11, 2020	17.91	18.04	16.79	17.60	1,153,475	-0.84(-4.54%)
May 08, 2020	17.48	18.46	17.10	18.44	673,629	+1.35(+7.89%)
May 07, 2020	16.95	17.37	15.71	17.09	1,016,396	+0.89(+5.50%)
May 06, 2020	16.64	16.90	16.01	16.20	660,585	-0.27(-1.64%)
May 05, 2020	16.64	17.95	16.34	16.47	610,692	+0.23(+1.44%)
May 04, 2020	16.51	16.67	16.01	16.24	826,499	-0.75(-4.40%)

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.