Indicators

Trinseo S.A. (NY: TSE )

5.490 -0.230 (-4.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.00	19.46	18.00	19.21	1,152,177	+0.41(+2.20%)
Feb 27, 2020	19.47	20.00	18.79	18.79	804,558	-1.49(-7.36%)
Feb 26, 2020	21.63	21.78	20.26	20.29	438,077	-1.04(-4.90%)
Feb 25, 2020	23.39	23.55	21.29	21.33	678,928	-2.05(-8.75%)
Feb 24, 2020	23.42	23.74	23.13	23.38	386,463	-1.27(-5.16%)
Feb 21, 2020	24.65	24.87	24.25	24.65	361,123	-0.33(-1.33%)
Feb 20, 2020	24.68	25.71	24.64	24.98	479,207	+0.07(+0.28%)
Feb 19, 2020	24.79	25.29	24.63	24.91	424,979	+0.25(+1.03%)
Feb 18, 2020	25.40	25.61	24.18	24.66	603,545	-0.96(-3.74%)
Feb 14, 2020	25.74	26.27	25.28	25.61	426,399	-0.14(-0.55%)
Feb 13, 2020	25.98	26.40	25.49	25.76	323,565	-0.47(-1.81%)
Feb 12, 2020	26.69	27.25	26.23	26.23	450,242	+0.07(+0.27%)
Feb 11, 2020	25.71	26.70	25.69	26.16	588,400	+0.86(+3.40%)
Feb 10, 2020	26.47	26.95	25.03	25.30	656,464	-0.65(-2.50%)
Feb 07, 2020	25.97	26.02	23.79	25.95	1,212,440	-0.58(-2.18%)
Feb 06, 2020	27.16	27.17	26.36	26.53	630,199	-1.55(-5.50%)
Feb 05, 2020	26.38	27.31	26.29	28.07	604,528	+2.12(+8.19%)
Feb 04, 2020	25.85	26.15	25.46	25.95	507,184	+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.