Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.39	49.39	48.23	48.80	456,337	-1.75(-3.46%)
Feb 25, 2022	48.45	50.80	49.04	50.55	334,216	+2.35(+4.87%)
Feb 24, 2022	47.72	48.39	46.61	48.20	435,012	-0.88(-1.80%)
Feb 23, 2022	51.16	51.43	48.98	49.08	330,942	-1.68(-3.31%)
Feb 22, 2022	51.88	52.42	50.25	50.77	314,874	-1.72(-3.27%)
Feb 18, 2022				52.48	0	-0.72(-1.36%)
Feb 17, 2022	54.53	55.13	52.75	53.21	260,550	-1.87(-3.39%)
Feb 16, 2022	55.13	55.69	54.31	55.08	252,772	+0.27(+0.50%)
Feb 15, 2022	53.11	55.27	52.79	54.80	294,472	+1.94(+3.68%)
Feb 14, 2022	54.36	54.99	51.99	52.86	414,693	-1.42(-2.61%)
Feb 11, 2022	54.94	55.48	53.60	54.28	288,073	-0.61(-1.11%)
Feb 10, 2022	54.00	56.10	53.82	54.89	534,684	+0.62(+1.14%)
Feb 09, 2022	52.74	56.05	52.62	54.27	731,219	+2.13(+4.09%)
Feb 08, 2022	49.78	52.14	49.78	52.14	407,421	+2.35(+4.72%)
Feb 07, 2022	48.57	50.17	48.46	49.79	340,030	+0.85(+1.75%)
Feb 04, 2022	50.28	51.09	48.41	48.93	377,012	-1.16(-2.31%)
Feb 03, 2022	50.24		49.93	50.09	236,233	-0.79(-1.55%)
Feb 02, 2022	51.37	51.91	50.05	50.88	325,751	-0.79(-1.53%)

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.