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

Trinseo S.A. (NY: TSE )

3.550 +0.220 (+6.61%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Jan 31, 2024 6.472 6.512 6.004 6.014 231,955 -0.50(-7.66%)
Jan 30, 2024 6.821 6.821 6.482 6.512 235,328 -0.42(-6.04%)
Jan 29, 2024 6.442 6.956 6.293 6.931 333,647 +0.45(+6.92%)
Jan 26, 2024 6.223 6.512 6.223 6.482 309,467 +0.34(+5.52%)
Jan 25, 2024 5.874 6.143 5.719 6.143 269,911 +0.41(+7.13%)
Jan 24, 2024 6.263 6.323 5.729 5.734 255,474 -0.35(-5.74%)
Jan 23, 2024 6.193 6.492 6.083 6.083 270,831 +0.09(+1.50%)
Jan 22, 2024 5.684 5.994 5.684 5.994 418,585 +0.40(+7.13%)
Jan 19, 2024 5.555 5.610 5.256 5.595 292,605 +0.10(+1.81%)
Jan 18, 2024 5.565 5.565 5.196 5.495 584,038 -0.05(-0.90%)
Jan 17, 2024 5.605 5.635 5.461 5.545 601,632 -0.24(-4.14%)
Jan 16, 2024 6.043 6.043 5.636 5.784 388,059 -0.37(-6.00%)
Jan 12, 2024 6.363 6.488 6.083 6.153 201,996 -0.05(-0.80%)
Jan 11, 2024 6.532 6.572 6.193 6.203 407,250 -0.42(-6.33%)
Jan 10, 2024 6.871 6.971 6.592 6.622 227,902 -0.37(-5.28%)
Jan 09, 2024 7.130 7.130 6.851 6.991 347,775 -0.36(-4.88%)
Jan 08, 2024 7.360 7.470 7.150 7.350 205,514 -0.09(-1.21%)
Jan 05, 2024 7.759 7.978 7.430 7.440 355,507 -0.49(-6.16%)
Jan 04, 2024 7.898 8.088 7.839 7.928 282,380 -0.05(-0.62%)
Jan 03, 2024 8.138 8.138 7.719 7.978 458,958 -0.41(-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.