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 (%)
Feb 28, 2020	18.08	19.56	18.08	19.30	1,146,473	+0.41(+2.20%)
Feb 27, 2020	19.57	20.10	18.89	18.89	800,575	-1.50(-7.36%)
Feb 26, 2020	21.74	21.89	20.36	20.39	435,908	-1.05(-4.90%)
Feb 25, 2020	23.50	23.66	21.39	21.44	675,567	-2.06(-8.75%)
Feb 24, 2020	23.54	23.85	23.25	23.49	384,550	-1.28(-5.16%)
Feb 21, 2020	24.77	24.99	24.37	24.77	359,335	-0.34(-1.34%)
Feb 20, 2020	24.81	25.84	24.76	25.11	476,835	+0.07(+0.28%)
Feb 19, 2020	24.91	25.42	24.75	25.04	422,875	+0.26(+1.03%)
Feb 18, 2020	25.52	25.74	24.30	24.78	600,557	-0.96(-3.74%)
Feb 14, 2020	25.87	26.40	25.41	25.74	424,288	-0.14(-0.55%)
Feb 13, 2020	26.11	26.54	25.62	25.88	321,963	-0.48(-1.81%)
Feb 12, 2020	26.82	27.38	26.36	26.36	448,013	+0.07(+0.27%)
Feb 11, 2020	25.84	26.84	25.82	26.29	585,487	+0.86(+3.40%)
Feb 10, 2020	26.61	27.08	25.15	25.42	653,214	-0.65(-2.50%)
Feb 07, 2020	26.09	26.15	23.91	26.08	1,206,438	-0.58(-2.18%)
Feb 06, 2020	27.29	27.30	26.49	26.66	627,079	-1.55(-5.50%)
Feb 05, 2020	26.51	27.44	26.42	28.21	601,536	+2.13(+8.19%)
Feb 04, 2020	25.98	26.28	25.58	26.08	504,674	+0.90(+3.57%)

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.