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

Trinseo S.A. (NY: TSE )

4.490 -0.210 (-4.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 6.571 6.571 5.600 5.729 1,309,030 -0.82(-12.56%)
Nov 29, 2023 6.641 6.849 6.523 6.552 353,643 -0.02(-0.30%)
Nov 28, 2023 6.670 6.670 6.413 6.571 337,502 -0.05(-0.75%)
Nov 27, 2023 6.433 6.641 6.284 6.621 382,677 +0.16(+2.45%)
Nov 24, 2023 6.472 6.601 6.423 6.462 181,331 +0.03(+0.46%)
Nov 22, 2023 6.651 6.680 6.383 6.433 501,919 -0.20(-2.99%)
Nov 21, 2023 6.621 6.750 6.561 6.631 320,441 -0.12(-1.76%)
Nov 20, 2023 6.750 7.087 6.641 6.750 308,001 +0.02(+0.29%)
Nov 17, 2023 6.700 6.740 6.492 6.730 340,619 +0.16(+2.41%)
Nov 16, 2023 6.591 6.670 6.224 6.571 389,843 -0.17(-2.50%)
Nov 15, 2023 6.423 7.107 6.418 6.740 694,601 +0.33(+5.10%)
Nov 14, 2023 6.145 6.591 6.145 6.413 519,606 +0.64(+11.17%)
Nov 13, 2023 5.650 5.947 5.590 5.769 540,374 +0.05(+0.87%)
Nov 10, 2023 5.669 5.759 5.501 5.719 425,598 +0.11(+1.94%)
Nov 09, 2023 5.947 5.947 5.580 5.610 403,600 -0.22(-3.74%)
Nov 08, 2023 6.046 6.076 5.719 5.828 346,126 -0.35(-5.62%)
Nov 07, 2023 6.046 6.205 5.674 6.175 574,446 -0.22(-3.41%)
Nov 06, 2023 7.156 7.384 6.076 6.393 693,974 -0.18(-2.71%)
Nov 03, 2023 6.403 6.720 6.254 6.571 738,721 +0.36(+5.74%)
Nov 02, 2023 5.828 6.215 5.828 6.215 596,891 +0.53(+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.