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 (%)
Oct 31, 2024 4.700 4.775 4.620 4.620 192,302 -0.17(-3.55%)
Oct 30, 2024 4.920 5.000 4.730 4.790 334,111 -0.16(-3.23%)
Oct 29, 2024 5.050 5.060 4.770 4.950 389,144 -0.11(-2.17%)
Oct 28, 2024 4.820 5.330 4.810 5.060 237,845 +0.25(+5.20%)
Oct 25, 2024 4.830 5.000 4.770 4.810 205,422 +0.00(+0.00%)
Oct 24, 2024 4.820 5.070 4.760 4.810 269,723 -0.04(-0.82%)
Oct 23, 2024 5.510 5.510 4.770 4.850 339,026 -0.68(-12.30%)
Oct 22, 2024 5.450 5.670 5.450 5.530 246,802 +0.04(+0.73%)
Oct 21, 2024 5.570 5.670 5.410 5.490 213,118 -0.08(-1.44%)
Oct 18, 2024 5.620 5.730 5.380 5.570 260,784 -0.01(-0.18%)
Oct 17, 2024 6.030 6.030 5.530 5.580 427,759 -0.49(-8.07%)
Oct 16, 2024 6.250 6.400 6.070 6.070 232,295 -0.09(-1.46%)
Oct 15, 2024 6.520 6.570 6.140 6.160 243,447 -0.37(-5.67%)
Oct 14, 2024 6.510 6.650 6.120 6.530 295,038 +0.02(+0.31%)
Oct 11, 2024 6.370 6.825 6.310 6.510 485,188 +0.18(+2.84%)
Oct 10, 2024 6.060 6.370 5.910 6.330 342,594 +0.21(+3.43%)
Oct 09, 2024 6.110 6.649 5.920 6.120 498,900 +0.05(+0.82%)
Oct 08, 2024 6.250 6.380 5.982 6.070 368,060 -0.33(-5.15%)
Oct 07, 2024 6.709 6.889 6.240 6.400 312,557 -0.38(-5.60%)
Oct 04, 2024 6.489 7.038 6.220 6.779 551,104 +0.41(+6.43%)
Oct 03, 2024 6.390 6.509 5.801 6.370 627,201 -0.22(-3.33%)
Oct 02, 2024 5.661 6.649 5.601 6.589 1,167,173 +0.90(+15.79%)
Oct 01, 2024 5.052 5.801 4.792 5.691 864,134 +0.59(+11.55%)
Sep 30, 2024 5.411 5.491 5.022 5.102 430,261 -0.38(-6.92%)
Sep 27, 2024 5.721 6.020 5.391 5.481 500,806 -0.23(-4.02%)
Sep 26, 2024 5.082 5.870 5.052 5.711 614,858 +0.73(+14.63%)
Sep 25, 2024 4.992 5.052 4.802 4.982 288,109 -0.03(-0.60%)
Sep 24, 2024 4.533 5.077 4.533 5.012 551,953 +0.56(+12.56%)
Sep 23, 2024 4.523 4.842 4.313 4.453 425,558 -0.03(-0.67%)
Sep 20, 2024 4.642 4.842 4.473 4.483 1,452,402 -0.21(-4.47%)
Sep 19, 2024 4.203 4.742 4.183 4.692 445,020 +0.62(+15.20%)
Sep 18, 2024 4.123 4.373 4.033 4.073 245,082 -0.01(-0.24%)
Sep 17, 2024 3.983 4.203 3.924 4.083 237,446 +0.14(+3.54%)
Sep 16, 2024 4.153 4.203 3.904 3.944 258,944 -0.17(-4.13%)
Sep 13, 2024 3.544 4.213 3.504 4.113 564,642 +0.60(+17.05%)
Sep 12, 2024 3.404 3.544 3.355 3.514 247,245 +0.13(+3.83%)
Sep 11, 2024 3.235 3.434 3.125 3.384 240,277 +0.12(+3.67%)
Sep 10, 2024 3.165 3.310 3.035 3.265 356,846 +0.02(+0.62%)
Sep 09, 2024 3.714 3.754 3.215 3.245 494,596 -0.51(-13.56%)
Sep 06, 2024 3.604 3.866 3.564 3.754 396,653 +0.17(+4.74%)
Sep 05, 2024 4.393 4.398 3.514 3.584 484,066 -0.82(-18.59%)
Sep 04, 2024 4.263 4.677 4.253 4.403 349,611 +0.12(+2.80%)
Sep 03, 2024 4.273 4.363 4.083 4.283 418,983 -0.06(-1.38%)
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%)
Jun 03, 2024 3.854 4.013 3.422 3.467 414,238 -0.34(-8.88%)
May 31, 2024 3.547 3.815 3.507 3.805 883,175 +0.33(+9.43%)
May 30, 2024 3.447 3.525 3.308 3.477 264,212 +0.10(+2.94%)
May 29, 2024 3.427 3.427 3.258 3.378 353,438 -0.15(-4.23%)
May 28, 2024 3.348 3.561 3.323 3.527 523,101 +0.22(+6.61%)
May 24, 2024 3.179 3.467 3.169 3.308 219,233 +0.19(+6.05%)
May 23, 2024 3.278 3.278 3.109 3.119 389,597 -0.14(-4.27%)
May 22, 2024 3.407 3.407 3.099 3.258 361,480 -0.22(-6.29%)
May 21, 2024 3.467 3.547 3.427 3.477 405,107 +0.00(+0.00%)
May 20, 2024 3.507 3.621 3.477 3.477 286,219 -0.03(-0.85%)
May 17, 2024 3.417 3.556 3.358 3.507 414,892 +0.11(+3.22%)
May 16, 2024 3.318 3.566 3.248 3.398 300,289 +0.06(+1.79%)
May 15, 2024 3.358 3.467 3.248 3.338 466,803 +0.22(+7.01%)
May 14, 2024 3.030 3.129 2.896 3.119 640,686 +0.18(+6.08%)
May 13, 2024 3.268 3.298 2.921 2.941 436,249 -0.33(-10.03%)
May 10, 2024 3.696 3.805 3.248 3.268 350,457 -0.41(-11.08%)
May 09, 2024 3.517 3.894 3.149 3.676 571,970 +0.35(+10.45%)
May 08, 2024 3.139 3.427 3.080 3.328 363,209 +0.16(+5.02%)
May 07, 2024 3.090 3.278 3.065 3.169 272,043 +0.10(+3.24%)
May 06, 2024 3.000 3.169 2.980 3.070 279,821 +0.09(+3.00%)
May 03, 2024 2.891 3.040 2.891 2.980 294,736 +0.18(+6.38%)
May 02, 2024 2.692 2.861 2.568 2.801 267,530 +0.22(+8.46%)
May 01, 2024 2.593 2.762 2.568 2.583 386,697 -0.01(-0.38%)
Apr 30, 2024 2.762 2.818 2.593 2.593 323,032 -0.23(-8.10%)
Apr 29, 2024 2.841 2.931 2.772 2.821 235,704 +0.03(+1.07%)
Apr 26, 2024 2.732 2.851 2.732 2.792 231,512 +0.08(+2.93%)
Apr 25, 2024 2.702 2.762 2.593 2.712 300,112 -0.03(-1.09%)
Apr 24, 2024 2.841 2.931 2.692 2.742 375,491 -0.13(-4.50%)
Apr 23, 2024 2.931 3.030 2.801 2.871 271,659 -0.09(-3.02%)
Apr 22, 2024 2.742 2.990 2.662 2.960 334,505 +0.22(+7.97%)
Apr 19, 2024 2.682 2.792 2.643 2.742 283,229 +0.02(+0.73%)
Apr 18, 2024 2.891 2.950 2.702 2.722 286,438 -0.15(-5.19%)
Apr 17, 2024 3.000 3.045 2.821 2.871 294,921 -0.12(-3.99%)
Apr 16, 2024 2.891 3.020 2.821 2.990 280,303 +0.07(+2.38%)
Apr 15, 2024 2.960 3.169 2.851 2.921 668,004 -0.02(-0.68%)
Apr 12, 2024 3.407 3.417 2.901 2.941 551,627 -0.45(-13.20%)
Apr 11, 2024 3.576 3.616 3.363 3.388 298,734 -0.20(-5.54%)
Apr 10, 2024 3.566 3.701 3.422 3.586 361,647 -0.22(-5.74%)
Apr 09, 2024 3.576 3.864 3.547 3.805 299,986 +0.25(+6.98%)
Apr 08, 2024 3.616 3.785 3.547 3.556 294,756 -0.03(-0.83%)
Apr 05, 2024 3.874 3.904 3.586 3.586 405,498 -0.33(-8.38%)
Apr 04, 2024 4.073 4.421 3.899 3.914 431,909 -0.09(-2.23%)
Apr 03, 2024 3.626 4.033 3.626 4.004 337,063 +0.38(+10.41%)
Apr 02, 2024 3.755 3.755 3.547 3.626 393,353 -0.16(-4.19%)
Apr 01, 2024 3.874 3.884 3.666 3.785 482,746 +0.04(+1.06%)
Mar 28, 2024 3.418 3.913 3.418 3.745 690,163 +0.34(+9.88%)
Mar 27, 2024 3.230 3.448 3.230 3.408 654,018 +0.20(+6.17%)
Mar 26, 2024 3.458 3.507 3.200 3.210 567,170 -0.22(-6.36%)
Mar 25, 2024 3.586 3.685 3.344 3.428 574,342 -0.15(-4.16%)
Mar 22, 2024 3.933 3.993 3.537 3.576 406,859 -0.36(-9.07%)
Mar 21, 2024 4.102 4.141 3.839 3.933 441,219 -0.13(-3.17%)
Mar 20, 2024 4.062 4.144 3.884 4.062 457,401 -0.03(-0.73%)
Mar 19, 2024 4.310 4.418 4.082 4.092 249,532 -0.29(-6.56%)
Mar 18, 2024 4.785 4.805 4.310 4.379 427,090 -0.43(-8.87%)
Mar 15, 2024 4.666 4.884 4.666 4.805 1,372,699 +0.07(+1.46%)
Mar 14, 2024 5.211 5.261 4.637 4.736 533,410 -0.42(-8.08%)
Mar 13, 2024 4.746 5.241 4.746 5.152 475,235 +0.44(+9.24%)
Mar 12, 2024 4.904 5.072 4.716 4.716 251,375 -0.12(-2.46%)
Mar 11, 2024 4.894 5.072 4.805 4.835 344,766 -0.10(-2.01%)
Mar 08, 2024 4.914 5.240 4.911 4.934 357,479 +0.10(+2.05%)
Mar 07, 2024 4.488 4.874 4.488 4.835 344,404 +0.40(+8.93%)
Mar 06, 2024 4.478 4.567 4.349 4.438 312,518 +0.06(+1.36%)
Mar 05, 2024 4.399 4.493 4.349 4.379 315,301 -0.07(-1.56%)
Mar 04, 2024 4.409 4.488 4.359 4.448 263,974 +0.06(+1.35%)
Mar 01, 2024 4.508 4.508 4.280 4.389 264,650 -0.07(-1.56%)
Feb 29, 2024 4.379 4.518 4.300 4.458 251,230 +0.21(+4.90%)
Feb 28, 2024 4.359 4.518 4.201 4.250 245,728 -0.20(-4.45%)
Feb 27, 2024 4.409 4.528 4.379 4.448 280,981 +0.12(+2.75%)
Feb 26, 2024 4.349 4.428 4.230 4.329 279,526 +0.01(+0.23%)
Feb 23, 2024 4.260 4.385 4.181 4.319 250,298 +0.03(+0.69%)
Feb 22, 2024 4.339 4.359 4.230 4.290 317,793 -0.07(-1.59%)
Feb 21, 2024 4.458 4.537 4.319 4.359 293,153 -0.10(-2.22%)
Feb 20, 2024 4.637 4.656 4.399 4.458 490,795 -0.28(-5.86%)
Feb 16, 2024 5.013 5.162 4.696 4.736 444,377 -0.41(-7.90%)
Feb 15, 2024 4.815 5.167 4.795 5.142 495,515 +0.35(+7.23%)
Feb 14, 2024 4.864 4.864 4.270 4.795 734,970 -0.01(-0.21%)
Feb 13, 2024 5.469 5.469 4.306 4.805 1,519,555 -1.29(-21.14%)
Feb 12, 2024 5.746 6.232 5.746 6.093 393,572 +0.32(+5.49%)
Feb 09, 2024 5.895 5.895 5.687 5.776 218,169 -0.11(-1.85%)
Feb 08, 2024 5.647 5.954 5.568 5.885 143,100 +0.23(+4.03%)
Feb 07, 2024 5.895 5.895 5.550 5.657 194,864 -0.19(-3.22%)
Feb 06, 2024 5.627 5.924 5.627 5.845 158,810 +0.18(+3.15%)
Feb 05, 2024 5.498 5.716 5.320 5.667 369,657 +0.11(+1.96%)
Feb 02, 2024 5.548 5.632 5.290 5.558 307,791 -0.08(-1.41%)
Feb 01, 2024 6.014 6.123 5.588 5.637 300,436 -0.34(-5.64%)
Jan 31, 2024 6.430 6.469 5.964 5.974 233,490 -0.50(-7.66%)
Jan 30, 2024 6.776 6.776 6.440 6.469 236,886 -0.42(-6.04%)
Jan 29, 2024 6.400 6.910 6.251 6.885 335,855 +0.45(+6.92%)
Jan 26, 2024 6.182 6.469 6.182 6.440 311,515 +0.34(+5.52%)
Jan 25, 2024 5.835 6.103 5.682 6.103 271,697 +0.41(+7.13%)
Jan 24, 2024 6.222 6.281 5.692 5.697 257,164 -0.35(-5.74%)
Jan 23, 2024 6.152 6.450 6.043 6.043 272,624 +0.09(+1.50%)
Jan 22, 2024 5.647 5.954 5.647 5.954 421,355 +0.40(+7.13%)
Jan 19, 2024 5.518 5.573 5.221 5.558 294,541 +0.10(+1.81%)
Jan 18, 2024 5.528 5.528 5.162 5.459 587,903 -0.05(-0.90%)
Jan 17, 2024 5.568 5.598 5.426 5.508 605,613 -0.24(-4.14%)
Jan 16, 2024 6.004 6.004 5.599 5.746 390,627 -0.37(-6.00%)
Jan 12, 2024 6.321 6.445 6.043 6.113 203,333 -0.05(-0.80%)
Jan 11, 2024 6.489 6.529 6.152 6.162 409,945 -0.42(-6.33%)
Jan 10, 2024 6.826 6.925 6.549 6.578 229,410 -0.37(-5.28%)
Jan 09, 2024 7.084 7.084 6.806 6.945 350,076 -0.36(-4.88%)
Jan 08, 2024 7.311 7.420 7.103 7.302 206,874 -0.09(-1.21%)
Jan 05, 2024 7.708 7.926 7.381 7.391 357,859 -0.49(-6.16%)
Jan 04, 2024 7.846 8.035 7.788 7.876 284,249 -0.05(-0.63%)
Jan 03, 2024 8.084 8.084 7.668 7.926 461,996 -0.41(-4.88%)
Jan 02, 2024 8.203 8.485 8.045 8.332 391,830 +0.05(+0.60%)
Dec 29, 2023 8.668 8.728 8.233 8.282 366,067 -0.35(-4.01%)
Dec 28, 2023 8.441 8.663 8.411 8.629 323,268 -0.05(-0.57%)
Dec 27, 2023 8.569 8.738 8.421 8.678 351,960 +0.11(+1.27%)
Dec 26, 2023 8.381 8.708 8.322 8.569 274,371 +0.33(+3.96%)
Dec 22, 2023 7.916 8.302 7.867 8.243 327,028 +0.42(+5.31%)
Dec 21, 2023 7.976 8.163 7.718 7.827 395,109 +0.04(+0.51%)
Dec 20, 2023 8.154 8.401 7.768 7.788 412,052 -0.48(-5.86%)
Dec 19, 2023 7.520 8.431 7.511 8.273 858,158 +1.21(+17.09%)
Dec 18, 2023 7.194 7.342 7.036 7.065 316,306 -0.09(-1.24%)
Dec 15, 2023 7.085 7.372 6.986 7.154 1,582,188 +0.17(+2.41%)
Dec 14, 2023 6.729 7.362 6.650 6.986 744,839 +0.53(+8.28%)
Dec 13, 2023 5.888 6.462 5.720 6.452 359,847 +0.51(+8.67%)
Dec 12, 2023 6.432 6.432 5.908 5.937 278,065 -0.47(-7.41%)
Dec 11, 2023 6.323 6.422 6.194 6.412 263,543 +0.09(+1.41%)
Dec 08, 2023 6.016 6.422 5.908 6.323 265,288 +0.34(+5.62%)
Dec 07, 2023 5.888 6.031 5.789 5.987 295,065 +0.11(+1.85%)
Dec 06, 2023 5.917 6.160 5.828 5.878 342,773 -0.04(-0.67%)
Dec 05, 2023 6.165 6.165 5.863 5.917 321,163 -0.34(-5.38%)
Dec 04, 2023 6.293 6.610 6.149 6.254 390,444 -0.01(-0.16%)
Dec 01, 2023 5.720 6.303 5.502 6.264 629,403 +0.54(+9.52%)
Nov 30, 2023 6.561 6.561 5.591 5.720 1,311,169 -0.82(-12.56%)
Nov 29, 2023 6.630 6.838 6.512 6.541 354,221 -0.02(-0.30%)
Nov 28, 2023 6.660 6.660 6.402 6.561 338,053 -0.05(-0.75%)
Nov 27, 2023 6.422 6.630 6.274 6.610 383,303 +0.16(+2.45%)
Nov 24, 2023 6.462 6.590 6.412 6.452 181,627 +0.03(+0.46%)
Nov 22, 2023 6.640 6.669 6.373 6.422 502,739 -0.20(-2.99%)
Nov 21, 2023 6.610 6.739 6.551 6.620 320,964 -0.12(-1.76%)
Nov 20, 2023 6.739 7.075 6.630 6.739 308,504 +0.02(+0.29%)
Nov 17, 2023 6.689 6.729 6.481 6.719 341,176 +0.16(+2.41%)
Nov 16, 2023 6.580 6.660 6.214 6.561 390,480 -0.17(-2.50%)
Nov 15, 2023 6.412 7.095 6.407 6.729 695,736 +0.33(+5.10%)
Nov 14, 2023 6.135 6.580 6.135 6.402 520,455 +0.64(+11.17%)
Nov 13, 2023 5.640 5.937 5.581 5.759 541,257 +0.05(+0.87%)
Nov 10, 2023 5.660 5.749 5.492 5.710 426,294 +0.11(+1.94%)
Nov 09, 2023 5.937 5.937 5.571 5.601 404,260 -0.22(-3.74%)
Nov 08, 2023 6.036 6.066 5.710 5.818 346,692 -0.35(-5.62%)
Nov 07, 2023 6.036 6.194 5.665 6.165 575,385 -0.22(-3.41%)
Nov 06, 2023 7.144 7.372 6.066 6.383 695,108 -0.18(-2.71%)
Nov 03, 2023 6.392 6.709 6.244 6.561 739,928 +0.36(+5.74%)
Nov 02, 2023 5.818 6.204 5.818 6.204 597,866 +0.52(+9.23%)
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.