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 (%)
Jun 28, 2019	36.00	36.60	35.68	36.17	1,486,218	+0.30(+0.83%)
Jun 27, 2019	35.37	36.27	35.35	35.87	401,124	+0.50(+1.43%)
Jun 26, 2019	35.30	35.73	35.08	35.37	316,529	+0.37(+1.05%)
Jun 25, 2019	35.00	35.37	34.69	35.00	335,983	+0.03(+0.10%)
Jun 24, 2019	35.02	35.59	34.79	34.96	395,780	+0.07(+0.20%)
Jun 21, 2019	33.72	35.23	33.62	34.90	605,912	+0.68(+2.00%)
Jun 20, 2019	34.73	34.82	34.14	34.21	225,451	-0.15(-0.45%)
Jun 19, 2019	34.59	34.62	33.96	34.37	215,660	-0.31(-0.89%)
Jun 18, 2019	34.13	34.99	34.00	34.67	232,027	+0.88(+2.60%)
Jun 17, 2019	34.08	34.13	33.14	33.79	293,323	-0.22(-0.65%)
Jun 14, 2019	34.68	35.12	33.99	34.02	175,710	-0.94(-2.69%)
Jun 13, 2019	34.97	35.16	34.63	34.96	303,831	+0.29(+0.84%)
Jun 12, 2019	34.83	34.83	34.34	34.67	179,880	-0.20(-0.59%)
Jun 11, 2019	34.76	35.21	34.47	34.87	334,427	+0.77(+2.25%)
Jun 10, 2019	33.95	34.94	33.95	34.10	228,426	+0.47(+1.40%)
Jun 07, 2019	33.55	33.83	33.06	33.63	245,361	+0.33(+1.00%)
Jun 06, 2019	33.37	33.71	32.72	33.30	297,505	-0.11(-0.33%)
Jun 05, 2019	34.11	34.11	32.93	33.41	318,838	-0.76(-2.22%)
Jun 04, 2019	32.93	34.25	32.87	34.17	295,739	+1.59(+4.88%)

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.