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 (%)
Sep 30, 2019	37.22	37.50	36.64	37.07	557,088	-0.16(-0.42%)
Sep 27, 2019	37.39	38.51	37.09	37.23	538,254	-0.09(-0.25%)
Sep 26, 2019	37.43	37.79	37.00	37.32	365,530	-0.07(-0.18%)
Sep 25, 2019	36.06	37.78	36.06	37.39	448,708	+1.04(+2.85%)
Sep 24, 2019	38.16	38.16	36.06	36.36	600,431	-1.90(-4.96%)
Sep 23, 2019	37.30	38.43	37.30	38.26	644,533	+0.30(+0.80%)
Sep 20, 2019	37.23	38.06	37.04	37.95	1,078,246	+0.76(+2.04%)
Sep 19, 2019	37.13	37.98	37.02	37.19	448,909	+0.16(+0.44%)
Sep 18, 2019	37.68	37.88	36.55	37.03	660,382	-0.75(-1.99%)
Sep 17, 2019	37.71	38.07	37.10	37.78	545,613	-0.46(-1.20%)
Sep 16, 2019	37.65	38.88	37.42	38.24	433,426	+0.02(+0.05%)
Sep 13, 2019	38.36	39.06	37.57	38.22	890,216	+0.66(+1.75%)
Sep 12, 2019	37.69	37.78	35.73	37.56	753,150	-0.36(-0.96%)
Sep 11, 2019	36.62	38.13	34.98	37.93	859,814	+1.36(+3.71%)
Sep 10, 2019	34.25	36.82	33.81	36.57	1,148,502	+2.38(+6.97%)
Sep 09, 2019	31.87	34.27	31.86	34.19	1,175,070	+2.64(+8.37%)
Sep 06, 2019	31.92	31.98	30.85	31.55	467,583	-0.37(-1.16%)
Sep 05, 2019	31.19	32.15	30.56	31.92	924,955	+1.42(+4.64%)
Sep 04, 2019	29.97	30.58	29.88	30.50	833,055	+1.06(+3.61%)

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.