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

Trinseo S.A. (NY: TSE )

3.350 +0.160 (+5.02%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 08, 2023 17.45 18.57 16.06 16.28 708,851 -1.09(-6.29%)
May 05, 2023 15.88 17.74 14.63 17.38 996,784 -0.48(-2.67%)
May 04, 2023 16.95 18.00 16.70 17.85 487,034 +0.88(+5.21%)
May 03, 2023 17.44 17.71 16.90 16.97 286,007 -0.49(-2.79%)
May 02, 2023 18.09 18.09 16.84 17.46 277,317 -0.71(-3.89%)
May 01, 2023 18.10 18.60 17.79 18.16 310,663 +0.15(+0.83%)
Apr 28, 2023 17.53 18.32 17.53 18.01 327,567 +0.48(+2.72%)
Apr 27, 2023 17.46 17.75 17.12 17.54 306,197 +0.11(+0.63%)
Apr 26, 2023 17.60 18.01 17.16 17.43 320,803 -0.38(-2.12%)
Apr 25, 2023 18.53 19.10 17.66 17.80 459,535 -1.11(-5.89%)
Apr 24, 2023 18.78 19.18 18.61 18.92 286,543 +0.23(+1.22%)
Apr 21, 2023 19.14 19.20 18.50 18.69 323,118 -0.46(-2.39%)
Apr 20, 2023 19.82 19.96 19.02 19.15 285,643 -0.88(-4.42%)
Apr 19, 2023 19.94 20.11 19.82 20.03 210,243 -0.15(-0.74%)
Apr 18, 2023 20.79 20.85 19.97 20.18 212,624 -0.46(-2.22%)
Apr 17, 2023 20.66 20.95 20.40 20.64 166,701 -0.02(-0.10%)
Apr 14, 2023 21.16 21.32 20.38 20.66 260,180 -0.44(-2.07%)
Apr 13, 2023 20.89 21.17 20.27 21.10 294,432 +0.17(+0.81%)
Apr 12, 2023 22.34 22.54 20.64 20.93 390,285 -0.83(-3.79%)
Apr 11, 2023 21.73 22.12 21.67 21.75 249,268 +0.17(+0.78%)
Apr 10, 2023 20.68 21.82 20.47 21.58 632,552 +0.95(+4.63%)
Apr 06, 2023 20.36 20.66 19.86 20.63 377,727 +0.33(+1.62%)
Apr 05, 2023 20.53 20.83 20.10 20.30 234,937 -0.47(-2.25%)
Apr 04, 2023 21.01 21.17 20.41 20.77 404,495 -0.24(-1.13%)
Apr 03, 2023 20.78 21.72 20.36 21.00 476,947 +0.41(+2.01%)
Mar 31, 2023 20.49 21.01 20.36 20.59 356,710 +0.20(+0.97%)
Mar 30, 2023 20.28 20.70 20.25 20.39 185,942 +0.39(+1.98%)
Mar 29, 2023 20.20 20.34 19.52 20.00 301,602 +0.03(+0.15%)
Mar 28, 2023 19.34 20.39 19.04 19.97 302,642 +0.59(+3.06%)
Mar 27, 2023 20.66 20.66 19.11 19.38 432,125 -1.08(-5.26%)
Mar 24, 2023 19.99 20.51 19.99 20.45 257,788 +0.08(+0.39%)
Mar 23, 2023 20.35 21.16 20.02 20.37 343,542 +0.15(+0.73%)
Mar 22, 2023 20.43 21.69 20.10 20.22 399,160 -0.11(-0.53%)
Mar 21, 2023 20.08 20.56 19.86 20.33 343,541 +0.96(+4.94%)
Mar 20, 2023 19.14 19.67 18.97 19.38 385,076 +0.54(+2.88%)
Mar 17, 2023 19.51 19.51 18.76 18.83 1,059,799 -0.95(-4.79%)
Mar 16, 2023 19.13 19.90 18.63 19.78 293,515 +0.26(+1.32%)
Mar 15, 2023 19.71 20.04 18.88 19.52 536,841 -1.20(-5.81%)
Mar 14, 2023 20.86 21.35 20.34 20.73 339,100 +0.88(+4.43%)
Mar 13, 2023 20.17 20.43 19.60 19.85 505,597 -0.92(-4.42%)
Mar 10, 2023 21.75 21.75 20.47 20.77 432,842 -1.16(-5.27%)
Mar 09, 2023 22.49 22.61 21.85 21.92 367,014 -0.46(-2.07%)
Mar 08, 2023 22.57 22.67 22.18 22.39 194,473 -0.07(-0.31%)
Mar 07, 2023 23.72 23.72 22.26 22.46 334,752 -1.18(-5.01%)
Mar 06, 2023 24.52 24.62 23.13 23.64 358,233 -0.94(-3.82%)
Mar 03, 2023 24.18 24.70 23.85 24.58 339,957 +0.60(+2.51%)
Mar 02, 2023 23.38 24.03 23.17 23.98 196,706 +0.28(+1.17%)
Mar 01, 2023 22.75 23.87 22.74 23.70 644,913 +0.81(+3.54%)
Feb 28, 2023 23.60 23.65 22.87 22.89 466,944 -0.57(-2.44%)
Feb 27, 2023 24.29 24.62 23.44 23.46 415,458 -0.53(-2.22%)
Feb 24, 2023 23.12 24.22 23.04 24.00 609,554 -0.22(-0.90%)
Feb 23, 2023 23.96 24.42 23.24 24.21 346,186 +0.43(+1.83%)
Feb 22, 2023 24.08 24.61 23.55 23.78 399,185 -0.25(-1.03%)
Feb 21, 2023 25.51 25.51 23.55 24.03 377,872 -1.99(-7.67%)
Feb 17, 2023 26.58 26.58 25.62 26.02 236,181 -0.54(-2.04%)
Feb 16, 2023 26.34 27.17 26.04 26.56 457,541 -0.50(-1.86%)
Feb 15, 2023 25.67 27.44 25.67 27.07 543,457 +1.07(+4.10%)
Feb 14, 2023 25.56 26.26 25.04 26.00 475,109 +0.22(+0.84%)
Feb 13, 2023 25.87 26.12 24.91 25.78 481,933 -0.34(-1.29%)
Feb 10, 2023 24.93 26.22 24.64 26.12 660,280 +0.64(+2.52%)
Feb 09, 2023 28.93 28.93 25.39 25.48 907,351 -3.32(-11.52%)
Feb 08, 2023 28.93 29.24 28.50 28.80 291,794 -0.39(-1.32%)
Feb 07, 2023 28.56 29.40 28.37 29.18 308,334 +0.30(+1.03%)
Feb 06, 2023 29.84 29.84 28.18 28.88 430,412 -1.14(-3.78%)
Feb 03, 2023 28.85 30.15 28.85 30.02 376,653 +0.59(+2.01%)
Feb 02, 2023 28.64 29.64 28.42 29.43 405,445 +0.80(+2.79%)
Feb 01, 2023 27.10 29.13 27.10 28.63 427,682 +1.22(+4.47%)
Jan 31, 2023 26.49 27.51 26.44 27.40 390,992 +0.92(+3.47%)
Jan 30, 2023 25.84 26.76 25.84 26.49 243,027 +0.35(+1.32%)
Jan 27, 2023 26.26 26.46 25.87 26.14 365,087 -0.29(-1.08%)
Jan 26, 2023 25.40 26.45 24.70 26.43 440,600 +1.01(+3.96%)
Jan 25, 2023 25.49 25.95 25.18 25.42 213,029 -0.46(-1.79%)
Jan 24, 2023 26.27 26.27 25.52 25.88 151,868 -0.38(-1.43%)
Jan 23, 2023 25.39 26.33 25.28 26.26 305,169 +0.84(+3.30%)
Jan 20, 2023 25.29 25.68 24.89 25.42 254,824 +0.38(+1.50%)
Jan 19, 2023 25.28 25.42 24.72 25.04 318,140 -0.60(-2.35%)
Jan 18, 2023 26.17 26.70 25.63 25.65 179,566 -0.39(-1.52%)
Jan 17, 2023 26.16 26.16 25.62 26.04 417,126 -0.23(-0.86%)
Jan 13, 2023 26.16 26.49 26.02 26.27 227,577 -0.39(-1.48%)
Jan 12, 2023 25.98 26.69 25.86 26.66 278,509 +0.99(+3.85%)
Jan 11, 2023 26.17 26.34 25.45 25.68 271,824 -0.15(-0.57%)
Jan 10, 2023 25.35 25.84 25.05 25.82 180,364 +0.42(+1.67%)
Jan 09, 2023 25.91 26.46 25.34 25.40 337,435 -0.36(-1.38%)
Jan 06, 2023 25.42 25.95 25.17 25.75 325,068 +0.63(+2.52%)
Jan 05, 2023 23.87 25.18 23.54 25.12 333,219 +0.95(+3.92%)
Jan 04, 2023 23.32 24.51 23.13 24.17 396,854 +1.29(+5.65%)
Jan 03, 2023 22.55 23.47 22.45 22.88 357,888 +0.76(+3.43%)
Dec 30, 2022 21.68 22.20 21.65 22.12 301,163 +0.14(+0.62%)
Dec 29, 2022 21.64 22.33 21.64 21.98 277,654 +0.49(+2.27%)
Dec 28, 2022 22.75 22.75 21.45 21.50 332,191 -1.12(-4.95%)
Dec 27, 2022 22.62 22.84 22.33 22.62 166,500 -0.11(-0.47%)
Dec 23, 2022 22.47 22.77 22.28 22.72 195,034 +0.33(+1.48%)
Dec 22, 2022 22.57 22.57 21.69 22.39 311,616 -0.60(-2.63%)
Dec 21, 2022 22.00 23.18 22.00 23.00 422,200 +1.27(+5.83%)
Dec 20, 2022 21.67 22.15 21.58 21.73 318,244 +0.09(+0.41%)
Dec 19, 2022 22.25 22.80 21.57 21.64 355,551 -0.78(-3.48%)
Dec 16, 2022 22.23 22.87 22.00 22.42 1,075,523 +0.01(+0.04%)
Dec 15, 2022 22.98 23.25 22.10 22.41 569,461 -1.39(-5.85%)
Dec 14, 2022 24.05 24.50 23.64 23.81 337,938 -0.56(-2.28%)
Dec 13, 2022 25.09 25.52 23.96 24.36 425,122 +0.20(+0.85%)
Dec 12, 2022 23.03 24.20 22.69 24.16 411,613 +1.16(+5.04%)
Dec 09, 2022 22.74 23.55 22.74 23.00 421,628 +0.16(+0.68%)
Dec 08, 2022 23.06 23.84 22.64 22.84 349,089 +0.19(+0.86%)
Dec 07, 2022 22.42 22.74 22.35 22.65 358,998 +0.06(+0.26%)
Dec 06, 2022 23.17 23.41 22.35 22.59 310,855 -0.55(-2.36%)
Dec 05, 2022 23.46 23.72 23.02 23.13 257,778 -0.48(-2.02%)
Dec 02, 2022 23.57 24.20 23.47 23.61 328,233 -0.42(-1.74%)
Dec 01, 2022 23.97 24.78 23.88 24.03 420,999 +0.02(+0.08%)
Nov 30, 2022 23.47 24.06 22.78 24.01 460,900 +0.33(+1.40%)
Nov 29, 2022 23.22 23.76 22.99 23.68 269,946 +0.92(+4.02%)
Nov 28, 2022 23.39 23.51 22.63 22.76 293,819 -1.19(-4.96%)
Nov 25, 2022 24.01 24.47 23.91 23.95 150,417 -0.07(-0.28%)
Nov 23, 2022 23.89 24.22 23.45 24.02 203,292 -0.09(-0.36%)
Nov 22, 2022 23.39 24.21 23.19 24.11 267,057 +1.07(+4.65%)
Nov 21, 2022 22.65 23.42 21.96 23.04 486,689 -0.18(-0.76%)
Nov 18, 2022 24.13 24.13 23.01 23.21 423,149 -0.37(-1.57%)
Nov 17, 2022 23.53 23.64 23.09 23.58 495,771 -0.56(-2.34%)
Nov 16, 2022 24.47 24.93 23.89 24.15 584,303 -0.58(-2.36%)
Nov 15, 2022 27.01 27.44 24.59 24.73 624,167 -1.69(-6.38%)
Nov 14, 2022 26.44 26.70 25.22 26.42 620,880 -0.36(-1.35%)
Nov 11, 2022 25.86 27.14 25.79 26.78 643,743 +1.24(+4.84%)
Nov 10, 2022 23.33 25.57 23.33 25.54 876,947 +3.45(+15.61%)
Nov 09, 2022 23.13 23.13 22.03 22.09 465,206 -1.50(-6.36%)
Nov 08, 2022 23.76 23.96 22.97 23.59 485,083 -0.15(-0.62%)
Nov 07, 2022 23.47 24.29 23.07 23.74 682,940 +0.56(+2.44%)
Nov 04, 2022 21.23 24.40 21.02 23.17 1,381,111 +1.83(+8.58%)
Nov 03, 2022 18.99 21.47 18.53 21.34 1,021,543 +2.02(+10.43%)
Nov 02, 2022 19.56 19.33 1,572,000 -0.35(-1.78%)
Nov 01, 2022 18.91 19.73 18.73 19.68 965,431 +1.34(+7.33%)
Oct 31, 2022 17.65 18.34 17.61 18.33 701,066 +0.44(+2.45%)
Oct 28, 2022 17.57 17.93 17.19 17.89 433,953 +0.29(+1.66%)
Oct 27, 2022 18.06 18.38 17.52 17.60 726,426 -0.25(-1.42%)
Oct 26, 2022 17.78 18.36 17.40 17.85 452,177 +0.32(+1.83%)
Oct 25, 2022 17.15 17.67 17.15 17.53 555,532 +0.36(+2.10%)
Oct 24, 2022 17.75 17.75 17.11 17.17 428,604 -0.63(-3.56%)
Oct 21, 2022 17.49 18.01 17.32 17.81 471,572 +0.51(+2.93%)
Oct 20, 2022 17.52 18.17 17.09 17.30 561,752 -0.25(-1.44%)
Oct 19, 2022 18.13 18.40 17.42 17.55 684,320 -1.10(-5.90%)
Oct 18, 2022 19.03 19.41 18.47 18.65 455,750 +0.19(+1.06%)
Oct 17, 2022 19.11 19.42 18.45 18.46 686,352 +0.17(+0.91%)
Oct 14, 2022 19.04 19.26 18.09 18.29 297,290 -0.37(-1.98%)
Oct 13, 2022 17.74 19.01 17.44 18.66 528,030 +0.53(+2.90%)
Oct 12, 2022 18.16 18.53 17.87 18.14 373,208 -0.31(-1.69%)
Oct 11, 2022 17.91 18.76 17.70 18.45 613,926 +0.30(+1.66%)
Oct 10, 2022 18.33 18.63 18.00 18.15 344,103 +0.08(+0.43%)
Oct 07, 2022 17.78 18.18 17.63 18.07 574,020 -0.04(-0.22%)
Oct 06, 2022 18.24 18.55 17.69 18.11 412,497 -0.51(-2.72%)
Oct 05, 2022 18.50 18.82 18.16 18.61 407,962 -0.44(-2.30%)
Oct 04, 2022 19.13 19.47 18.83 19.05 673,096 +0.37(+2.00%)
Oct 03, 2022 17.73 18.98 17.14 18.68 955,590 +1.12(+6.39%)
Sep 30, 2022 18.15 18.34 17.52 17.56 734,981 -0.34(-1.93%)
Sep 29, 2022 18.08 18.08 17.14 17.90 798,813 -0.61(-3.31%)
Sep 28, 2022 18.01 18.68 17.80 18.52 470,099 +0.56(+3.10%)
Sep 27, 2022 18.89 19.14 17.82 17.96 719,169 -0.79(-4.19%)
Sep 26, 2022 19.46 19.98 18.66 18.75 536,906 -0.99(-5.00%)
Sep 23, 2022 21.08 21.25 19.33 19.73 691,820 -1.96(-9.05%)
Sep 22, 2022 22.91 23.00 21.66 21.70 538,062 -1.22(-5.31%)
Sep 21, 2022 23.65 23.73 22.88 22.91 260,942 -0.56(-2.37%)
Sep 20, 2022 23.33 23.54 22.98 23.47 262,452 -0.54(-2.24%)
Sep 19, 2022 22.77 24.02 22.71 24.01 340,062 +0.86(+3.73%)
Sep 16, 2022 23.37 23.37 22.40 23.14 1,400,564 -0.80(-3.32%)
Sep 15, 2022 23.49 24.31 23.49 23.94 344,494 +0.23(+0.97%)
Sep 14, 2022 24.36 24.36 23.51 23.71 359,946 -0.83(-3.40%)
Sep 13, 2022 25.61 26.00 24.41 24.54 394,762 -2.02(-7.61%)
Sep 12, 2022 26.40 27.02 26.04 26.57 394,934 +0.60(+2.33%)
Sep 09, 2022 25.01 25.99 24.76 25.96 430,616 +1.33(+5.41%)
Sep 08, 2022 24.32 24.64 23.73 24.63 332,099 -0.01(-0.04%)
Sep 07, 2022 24.26 24.67 23.71 24.64 398,374 +0.28(+1.14%)
Sep 06, 2022 25.63 25.91 24.21 24.36 513,151 -0.12(-0.47%)
Sep 02, 2022 25.86 25.97 24.15 24.48 427,684 -0.90(-3.55%)
Sep 01, 2022 25.06 25.41 24.16 25.38 501,190 -0.05(-0.19%)
Aug 31, 2022 26.31 26.42 25.41 25.43 575,279 -0.86(-3.28%)
Aug 30, 2022 26.96 27.10 26.12 26.29 364,140 -0.65(-2.42%)
Aug 29, 2022 27.32 27.56 26.91 26.94 362,075 -0.73(-2.63%)
Aug 26, 2022 29.14 29.14 27.62 27.67 291,476 -1.33(-4.59%)
Aug 25, 2022 28.25 29.22 28.25 29.00 404,810 +0.88(+3.14%)
Aug 24, 2022 28.50 28.56 27.91 28.12 258,497 -0.44(-1.54%)
Aug 23, 2022 28.03 28.85 27.97 28.56 477,163 +1.03(+3.72%)
Aug 22, 2022 28.29 28.29 27.23 27.53 512,029 -1.05(-3.69%)
Aug 19, 2022 29.81 29.85 28.51 28.59 540,568 -1.54(-5.12%)
Aug 18, 2022 29.71 30.40 29.71 30.13 429,721 +0.11(+0.38%)
Aug 17, 2022 30.91 30.91 29.71 30.02 1,036,238 -1.13(-3.63%)
Aug 16, 2022 29.76 31.61 29.53 31.15 775,980 +1.12(+3.73%)
Aug 15, 2022 30.67 30.80 29.74 30.03 670,062 -0.78(-2.52%)
Aug 12, 2022 29.57 30.95 29.26 30.80 470,138 +1.50(+5.14%)
Aug 11, 2022 29.52 30.73 29.12 29.30 509,108 -0.64(-2.14%)
Aug 10, 2022 29.76 30.91 29.38 29.94 487,682 +0.92(+3.17%)
Aug 09, 2022 28.17 29.86 27.03 29.02 1,182,824 -4.64(-13.78%)
Aug 08, 2022 33.54 34.46 33.54 33.66 563,666 +0.35(+1.06%)
Aug 05, 2022 32.58 33.34 32.58 33.30 253,485 +0.29(+0.87%)
Aug 04, 2022 32.96 33.17 32.54 33.02 235,237 -0.14(-0.43%)
Aug 03, 2022 32.95 33.36 32.60 33.16 261,346 +0.25(+0.76%)
Aug 02, 2022 33.78 33.78 32.89 32.91 247,873 -0.95(-2.80%)
Aug 01, 2022 34.03 34.19 32.93 33.86 382,805 -0.42(-1.23%)
Jul 29, 2022 34.12 34.77 33.87 34.28 320,398 +0.26(+0.76%)
Jul 28, 2022 34.65 35.54 33.77 34.02 588,524 -0.18(-0.53%)
Jul 27, 2022 32.19 34.35 31.76 34.20 1,433,378 +2.08(+6.47%)
Jul 26, 2022 38.34 38.81 31.94 32.12 1,506,144 -9.06(-21.99%)
Jul 25, 2022 41.79 42.11 40.88 41.18 213,134 -0.15(-0.37%)
Jul 22, 2022 41.56 41.93 40.87 41.33 448,965 +0.10(+0.23%)
Jul 21, 2022 40.21 41.36 40.00 41.24 381,966 -0.02(-0.05%)
Jul 20, 2022 41.17 41.94 40.90 41.26 419,897 +0.04(+0.09%)
Jul 19, 2022 40.53 42.16 40.16 41.22 378,102 +1.35(+3.39%)
Jul 18, 2022 39.84 41.20 39.55 39.87 424,641 +1.09(+2.82%)
Jul 15, 2022 38.54 38.83 37.66 38.78 436,924 +1.07(+2.85%)
Jul 14, 2022 36.63 37.90 36.61 37.70 382,009 +0.11(+0.28%)
Jul 13, 2022 38.24 38.39 37.41 37.60 381,360 -1.10(-2.85%)
Jul 12, 2022 37.79 39.70 37.62 38.70 374,965 +0.81(+2.12%)
Jul 11, 2022 37.95 38.72 37.65 37.89 317,443 -0.55(-1.42%)
Jul 08, 2022 38.20 39.29 37.66 38.44 459,410 +0.37(+0.98%)
Jul 07, 2022 36.61 38.63 36.60 38.07 344,133 +1.96(+5.44%)
Jul 06, 2022 35.82 36.41 34.96 36.10 357,703 +0.05(+0.13%)
Jul 05, 2022 35.66 36.28 35.12 36.05 531,186 -0.79(-2.14%)
Jul 01, 2022 36.10 37.17 35.03 36.84 485,693 +0.29(+0.81%)
Jun 30, 2022 36.53 37.05 36.09 36.55 234,523 -0.77(-2.06%)
Jun 29, 2022 38.06 38.06 36.85 37.32 292,807 -0.91(-2.39%)
Jun 28, 2022 38.81 39.48 37.34 38.23 895,057 +0.04(+0.10%)
Jun 27, 2022 38.36 39.13 38.01 38.19 279,980 -0.01(-0.02%)
Jun 24, 2022 36.02 38.63 36.02 38.20 1,618,252 +2.35(+6.55%)
Jun 23, 2022 35.17 35.97 35.00 35.85 270,695 +0.56(+1.59%)
Jun 22, 2022 34.43 35.45 34.01 35.29 236,627 -0.28(-0.77%)
Jun 21, 2022 36.60 36.97 35.37 35.57 334,969 +0.00(+0.00%)
Jun 17, 2022 35.19 35.78 33.99 35.57 1,313,495 +0.43(+1.22%)
Jun 16, 2022 36.49 37.32 34.43 35.14 564,811 -3.04(-7.96%)
Jun 15, 2022 39.32 39.66 37.20 38.18 317,171 -0.63(-1.62%)
Jun 14, 2022 39.33 39.53 38.60 38.81 216,319 -0.40(-1.02%)
Jun 13, 2022 40.28 41.03 38.67 39.21 428,965 -2.68(-6.40%)
Jun 10, 2022 44.19 44.27 41.74 41.89 255,129 -3.42(-7.55%)
Jun 09, 2022 45.46 45.97 44.91 45.31 203,817 -0.52(-1.14%)
Jun 08, 2022 45.47 46.18 45.21 45.83 201,707 -0.27(-0.58%)
Jun 07, 2022 45.17 46.16 44.68 46.10 248,710 +0.38(+0.83%)
Jun 06, 2022 45.58 46.11 45.13 45.72 279,809 +0.54(+1.20%)
Jun 03, 2022 46.11 46.22 44.63 45.18 248,537 -1.38(-2.96%)
Jun 02, 2022 45.32 46.84 45.25 46.55 280,409 +1.64(+3.66%)
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.