Indicators

Trinseo S.A. (NY: TSE )

3.060 -0.430 (-12.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.62	46.98	44.94	45.09	294,809	-0.25(-0.54%)
Apr 28, 2022	44.11	45.38	43.52	45.34	238,424	+1.76(+4.03%)
Apr 27, 2022	43.71	45.23	43.38	43.58	394,910	+0.02(+0.04%)
Apr 26, 2022	46.39	46.63	43.51	43.56	418,413	-3.20(-6.85%)
Apr 25, 2022	47.43	47.43	45.23	46.76	372,084	-1.47(-3.05%)
Apr 22, 2022	48.88	49.75	47.95	48.24	391,006	-1.02(-2.06%)
Apr 21, 2022	50.84	51.25	49.07	49.25	344,124	-0.56(-1.13%)
Apr 20, 2022	49.04	50.66	49.04	49.81	379,793	+0.92(+1.89%)
Apr 19, 2022	47.05	49.18	47.05	48.89	482,544	+1.79(+3.79%)
Apr 18, 2022	47.51	48.29	46.87	47.11	399,545	-0.42(-0.88%)
Apr 14, 2022	47.17	48.46	47.17	47.52	431,022	+0.47(+0.99%)
Apr 13, 2022	44.75	47.11	44.75	47.06	473,472	+2.44(+5.47%)
Apr 12, 2022	44.51	46.10	44.36	44.62	456,303	+0.37(+0.84%)
Apr 11, 2022	44.05	45.53	43.79	44.25	411,867	+0.35(+0.80%)
Apr 08, 2022	43.68	44.80	43.47	43.89	436,615	+0.41(+0.94%)
Apr 07, 2022	43.17	43.73	42.19	43.49	641,765	+0.18(+0.42%)
Apr 06, 2022	44.51	44.92	43.16	43.30	533,056	-1.54(-3.43%)
Apr 05, 2022	45.72	46.57	44.66	44.84	623,099	-0.95(-2.08%)
Apr 04, 2022	45.29	46.35	44.25	45.80	481,270	+0.47(+1.04%)

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.