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

Trinseo S.A. (NY: TSE )

3.830 -0.050 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Aug 30, 2024 4.293 4.423 4.233 4.343 274,570 +0.10(+2.35%)
Aug 29, 2024 4.153 4.319 4.083 4.243 200,447 +0.09(+2.16%)
Aug 28, 2024 4.263 4.333 4.053 4.153 274,121 -0.25(-5.67%)
Aug 27, 2024 4.543 4.602 4.218 4.403 353,131 -0.15(-3.29%)
Aug 26, 2024 4.393 4.767 4.233 4.553 640,650 +0.14(+3.17%)
Aug 23, 2024 3.993 4.627 3.974 4.413 1,187,596 +0.45(+11.34%)
Aug 22, 2024 3.374 4.213 3.265 3.964 1,537,831 +0.59(+17.46%)
Aug 21, 2024 3.374 3.474 3.295 3.374 294,605 +0.01(+0.30%)
Aug 20, 2024 3.295 3.514 3.235 3.365 586,117 +0.06(+1.81%)
Aug 19, 2024 2.945 3.424 2.935 3.305 695,661 +0.39(+13.36%)
Aug 16, 2024 2.666 2.975 2.666 2.915 856,876 +0.24(+8.96%)
Aug 15, 2024 2.736 2.775 2.586 2.676 460,116 -0.02(-0.74%)
Aug 14, 2024 2.536 2.925 2.536 2.696 826,576 +0.19(+7.57%)
Aug 13, 2024 2.446 2.556 2.381 2.506 389,183 +0.03(+1.21%)
Aug 12, 2024 2.546 2.616 2.426 2.476 667,250 +0.08(+3.33%)
Aug 09, 2024 2.286 2.406 2.206 2.396 270,615 +0.12(+5.26%)
Aug 08, 2024 2.466 2.466 2.156 2.276 659,030 -0.13(-5.39%)
Aug 07, 2024 2.536 2.596 2.356 2.406 482,301 -0.10(-3.98%)
Aug 06, 2024 2.516 2.606 2.446 2.506 343,943 +0.02(+0.80%)
Aug 05, 2024 2.266 2.546 2.256 2.486 579,824 -0.10(-3.86%)
Aug 02, 2024 2.596 2.676 2.396 2.586 396,664 -0.12(-4.43%)
Aug 01, 2024 2.935 2.982 2.696 2.706 344,368 -0.18(-6.23%)
Jul 31, 2024 2.885 3.125 2.805 2.885 385,183 +0.04(+1.40%)
Jul 30, 2024 2.716 2.875 2.636 2.845 328,410 +0.13(+4.78%)
Jul 29, 2024 2.865 2.945 2.631 2.716 353,616 -0.13(-4.56%)
Jul 26, 2024 2.775 2.860 2.646 2.845 240,810 +0.14(+5.17%)
Jul 25, 2024 2.736 2.805 2.686 2.706 186,491 -0.01(-0.37%)
Jul 24, 2024 2.805 2.935 2.706 2.716 240,800 -0.14(-4.90%)
Jul 23, 2024 2.805 2.940 2.765 2.855 266,487 +0.02(+0.70%)
Jul 22, 2024 2.676 2.855 2.586 2.835 427,679 +0.20(+7.58%)
Jul 19, 2024 2.775 2.805 2.591 2.636 357,749 -0.13(-4.69%)
Jul 18, 2024 2.815 2.985 2.746 2.765 338,816 -0.10(-3.48%)
Jul 17, 2024 2.995 3.055 2.785 2.865 564,437 -0.03(-1.03%)
Jul 16, 2024 2.756 3.083 2.756 2.895 810,246 +0.13(+4.69%)
Jul 15, 2024 2.646 2.835 2.576 2.765 600,400 +0.13(+4.92%)
Jul 12, 2024 2.596 2.696 2.496 2.636 473,387 +0.10(+3.94%)
Jul 11, 2024 2.566 2.686 2.486 2.536 454,104 +0.11(+4.53%)
Jul 10, 2024 2.137 2.461 2.137 2.426 701,806 +0.31(+14.62%)
Jul 09, 2024 2.007 2.259 1.977 2.117 611,229 +0.07(+3.41%)
Jul 08, 2024 2.057 2.102 1.987 2.047 1,001,489 +0.04(+1.99%)
Jul 05, 2024 2.195 2.205 1.997 2.007 1,010,032 -0.20(-9.01%)
Jul 03, 2024 2.066 2.215 2.046 2.205 359,450 +0.16(+7.77%)
Jul 02, 2024 2.126 2.181 1.922 2.046 614,152 -0.02(-0.96%)
Jul 01, 2024 2.384 2.474 2.051 2.066 1,890,583 -0.23(-9.96%)
Jun 28, 2024 2.484 2.563 2.285 2.295 6,192,300 -0.17(-6.86%)
Jun 27, 2024 2.503 2.543 2.414 2.464 417,304 -0.03(-1.20%)
Jun 26, 2024 2.503 2.662 2.464 2.494 524,046 -0.02(-0.79%)
Jun 25, 2024 2.563 2.573 2.474 2.513 534,054 -0.04(-1.56%)
Jun 24, 2024 2.523 2.578 2.404 2.553 593,552 +0.08(+3.21%)
Jun 21, 2024 2.672 2.680 2.464 2.474 1,205,114 -0.21(-7.78%)
Jun 20, 2024 2.643 2.762 2.623 2.682 213,601 +0.00(+0.00%)
Jun 18, 2024 2.792 2.792 2.603 2.682 349,240 -0.11(-3.91%)
Jun 17, 2024 2.821 2.821 2.652 2.792 686,196 -0.03(-1.06%)
Jun 14, 2024 2.742 2.960 2.742 2.821 405,791 +0.03(+1.07%)
Jun 13, 2024 2.881 2.891 2.742 2.792 408,588 -0.13(-4.42%)
Jun 12, 2024 2.980 2.980 2.861 2.921 631,724 +0.00(+0.00%)
Jun 11, 2024 2.881 2.960 2.772 2.921 863,953 -0.02(-0.68%)
Jun 10, 2024 3.030 3.060 2.911 2.941 282,572 -0.12(-3.90%)
Jun 07, 2024 2.891 3.229 2.831 3.060 1,390,024 +0.14(+4.76%)
Jun 06, 2024 2.990 3.030 2.821 2.921 971,850 -0.07(-2.33%)
Jun 05, 2024 3.050 3.083 2.980 2.990 679,148 -0.05(-1.63%)
Jun 04, 2024 3.388 3.427 3.000 3.040 622,343 -0.43(-12.32%)
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.