Indicators

Trinseo S.A. (NY: TSE )

3.830 +0.330 (+9.43%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	57.36	58.02	56.67	57.57	506,041	+0.41(+0.72%)
Jul 28, 2017	55.81	57.32	55.48	57.16	808,730	+1.35(+2.42%)
Jul 27, 2017	56.42	56.67	55.44	55.81	502,918	-0.20(-0.37%)
Jul 26, 2017	57.53	57.53	55.68	56.01	568,174	-1.27(-2.22%)
Jul 25, 2017	57.49	57.57	56.67	57.28	659,166	+0.37(+0.65%)
Jul 24, 2017	57.08	57.20	56.54	56.91	634,014	-0.16(-0.29%)
Jul 21, 2017	57.45	57.45	56.38	57.08	531,908	-0.37(-0.64%)
Jul 20, 2017	58.18	58.18	57.12	57.45	366,226	-0.70(-1.20%)
Jul 19, 2017	58.02	58.39	57.65	58.14	530,452	+0.53(+0.92%)
Jul 18, 2017	57.69	58.10	57.28	57.61	452,834	+0.08(+0.14%)
Jul 17, 2017	57.77	58.18	57.12	57.53	645,637	-0.20(-0.35%)
Jul 14, 2017	57.53	58.10	57.28	57.73	705,074	+0.45(+0.79%)
Jul 13, 2017	57.28	57.61	56.26	57.28	646,734	-0.04(-0.07%)
Jul 12, 2017	57.08	57.61	56.38	57.32	651,510	+1.39(+2.49%)
Jul 11, 2017	56.09	56.46	55.36	55.93	512,178	-0.16(-0.29%)
Jul 10, 2017	55.93	56.83	55.73	56.09	455,476	-0.08(-0.15%)
Jul 07, 2017	55.68	56.63	54.91	56.18	574,259	+0.91(+1.64%)
Jul 06, 2017	57.22	57.26	55.06	55.27	899,057	-2.00(-3.49%)
Jul 05, 2017	57.51	57.71	56.02	57.26	747,556	-0.24(-0.42%)

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.