Indicators

Trinseo S.A. (NY: TSE )

3.530 +0.110 (+3.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.80	40.00	38.76	39.96	1,037,349	+0.27(+0.69%)
Jul 28, 2016	40.60	40.65	39.66	39.68	798,077	-1.00(-2.47%)
Jul 27, 2016	41.22	41.69	40.50	40.69	465,498	-0.26(-0.63%)
Jul 26, 2016	41.02	41.44	40.94	40.94	460,185	-0.21(-0.51%)
Jul 25, 2016	40.78	41.18	40.43	41.15	343,145	+0.18(+0.45%)
Jul 22, 2016	41.05	41.18	40.57	40.97	331,561	-0.19(-0.47%)
Jul 21, 2016	41.46	41.63	40.78	41.16	525,403	-0.25(-0.60%)
Jul 20, 2016	41.15	41.93	40.93	41.41	649,401	+0.17(+0.41%)
Jul 19, 2016	40.74	41.42	40.61	41.24	518,290	+0.17(+0.41%)
Jul 18, 2016	40.72	41.63	40.70	41.07	696,963	+0.21(+0.51%)
Jul 15, 2016	40.27	40.94	39.97	40.86	733,050	+0.91(+2.29%)
Jul 14, 2016	39.02	40.04	39.06	39.95	756,077	+0.93(+2.39%)
Jul 13, 2016	39.08	39.22	38.66	39.02	594,675	+0.26(+0.66%)
Jul 12, 2016	37.93	39.03	37.81	38.76	688,367	+1.45(+3.89%)
Jul 11, 2016	36.55	37.31	36.21	37.31	602,172	+1.13(+3.13%)
Jul 08, 2016	35.14	36.30	34.92	36.18	704,363	+1.25(+3.58%)
Jul 07, 2016	35.42	35.42	34.44	34.92	544,782	+0.47(+1.37%)
Jul 06, 2016	33.97	34.56	33.38	34.45	604,477	+0.53(+1.56%)
Jul 05, 2016	34.92	34.95	33.87	33.92	767,052	-1.38(-3.91%)

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.