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

Trinseo S.A. (NY: TSE )

2.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 6.472 6.512 6.004 6.014 231,955 -0.50(-7.66%)
Jan 30, 2024 6.821 6.821 6.482 6.512 235,328 -0.42(-6.04%)
Jan 29, 2024 6.442 6.956 6.293 6.931 333,647 +0.45(+6.92%)
Jan 26, 2024 6.223 6.512 6.223 6.482 309,467 +0.34(+5.52%)
Jan 25, 2024 5.874 6.143 5.719 6.143 269,911 +0.41(+7.13%)
Jan 24, 2024 6.263 6.323 5.729 5.734 255,474 -0.35(-5.74%)
Jan 23, 2024 6.193 6.492 6.083 6.083 270,831 +0.09(+1.50%)
Jan 22, 2024 5.684 5.994 5.684 5.994 418,585 +0.40(+7.13%)
Jan 19, 2024 5.555 5.610 5.256 5.595 292,605 +0.10(+1.81%)
Jan 18, 2024 5.565 5.565 5.196 5.495 584,038 -0.05(-0.90%)
Jan 17, 2024 5.605 5.635 5.461 5.545 601,632 -0.24(-4.14%)
Jan 16, 2024 6.043 6.043 5.636 5.784 388,059 -0.37(-6.00%)
Jan 12, 2024 6.363 6.488 6.083 6.153 201,996 -0.05(-0.80%)
Jan 11, 2024 6.532 6.572 6.193 6.203 407,250 -0.42(-6.33%)
Jan 10, 2024 6.871 6.971 6.592 6.622 227,902 -0.37(-5.28%)
Jan 09, 2024 7.130 7.130 6.851 6.991 347,775 -0.36(-4.88%)
Jan 08, 2024 7.360 7.470 7.150 7.350 205,514 -0.09(-1.21%)
Jan 05, 2024 7.759 7.978 7.430 7.440 355,507 -0.49(-6.16%)
Jan 04, 2024 7.898 8.088 7.839 7.928 282,380 -0.05(-0.62%)
Jan 03, 2024 8.138 8.138 7.719 7.978 458,958 -0.41(-4.88%)
Jan 02, 2024 8.258 8.541 8.098 8.387 389,254 +0.05(+0.60%)
Dec 29, 2023 8.726 8.785 8.287 8.337 363,661 -0.35(-4.01%)
Dec 28, 2023 8.497 8.721 8.467 8.686 321,143 -0.05(-0.57%)
Dec 27, 2023 8.626 8.795 8.477 8.736 349,646 +0.11(+1.27%)
Dec 26, 2023 8.437 8.766 8.377 8.626 272,567 +0.33(+3.96%)
Dec 22, 2023 7.969 8.357 7.919 8.297 324,878 +0.42(+5.31%)
Dec 21, 2023 8.028 8.217 7.769 7.879 392,512 +0.04(+0.51%)
Dec 20, 2023 8.208 8.457 7.819 7.839 409,344 -0.49(-5.86%)
Dec 19, 2023 7.570 8.487 7.560 8.327 852,517 +1.22(+17.09%)
Dec 18, 2023 7.242 7.391 7.082 7.112 314,226 -0.09(-1.24%)
Dec 15, 2023 7.132 7.421 7.032 7.202 1,571,787 +0.17(+2.41%)
Dec 14, 2023 6.773 7.411 6.694 7.032 739,943 +0.54(+8.28%)
Dec 13, 2023 5.927 6.504 5.757 6.494 357,482 +0.52(+8.67%)
Dec 12, 2023 6.475 6.475 5.947 5.976 276,237 -0.48(-7.41%)
Dec 11, 2023 6.365 6.465 6.235 6.455 261,811 +0.09(+1.41%)
Dec 08, 2023 6.056 6.465 5.947 6.365 263,544 +0.34(+5.62%)
Dec 07, 2023 5.927 6.071 5.827 6.026 293,126 +0.11(+1.85%)
Dec 06, 2023 5.957 6.201 5.867 5.917 340,519 -0.04(-0.67%)
Dec 05, 2023 6.206 6.206 5.902 5.957 319,052 -0.34(-5.38%)
Dec 04, 2023 6.335 6.654 6.190 6.295 387,878 -0.01(-0.16%)
Dec 01, 2023 5.757 6.345 5.538 6.305 625,265 +0.55(+9.52%)
Nov 30, 2023 6.604 6.604 5.628 5.757 1,302,550 -0.83(-12.56%)
Nov 29, 2023 6.674 6.883 6.555 6.584 351,893 -0.02(-0.30%)
Nov 28, 2023 6.704 6.704 6.445 6.604 335,831 -0.05(-0.75%)
Nov 27, 2023 6.465 6.674 6.315 6.654 380,783 +0.16(+2.45%)
Nov 24, 2023 6.504 6.634 6.455 6.494 180,433 +0.03(+0.46%)
Nov 22, 2023 6.684 6.714 6.415 6.465 499,435 -0.20(-2.99%)
Nov 21, 2023 6.654 6.783 6.594 6.664 318,854 -0.12(-1.76%)
Nov 20, 2023 6.783 7.122 6.674 6.783 306,476 +0.02(+0.29%)
Nov 17, 2023 6.734 6.773 6.524 6.763 338,933 +0.16(+2.41%)
Nov 16, 2023 6.624 6.704 6.255 6.604 387,913 -0.17(-2.50%)
Nov 15, 2023 6.455 7.142 6.450 6.773 691,163 +0.33(+5.10%)
Nov 14, 2023 6.176 6.624 6.176 6.445 517,034 +0.65(+11.17%)
Nov 13, 2023 5.678 5.976 5.618 5.797 537,698 +0.05(+0.87%)
Nov 10, 2023 5.698 5.787 5.528 5.747 423,491 +0.11(+1.94%)
Nov 09, 2023 5.976 5.976 5.608 5.638 401,602 -0.22(-3.74%)
Nov 08, 2023 6.076 6.106 5.747 5.857 344,412 -0.35(-5.62%)
Nov 07, 2023 6.076 6.235 5.703 6.206 571,602 -0.22(-3.41%)
Nov 06, 2023 7.192 7.421 6.106 6.425 690,538 -0.18(-2.71%)
Nov 03, 2023 6.435 6.753 6.285 6.604 735,063 +0.36(+5.74%)
Nov 02, 2023 5.857 6.245 5.857 6.245 593,936 +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.