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 -0.010 (-0.38%)
Official Closing 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 (%)
Feb 29, 2024 4.408 4.548 4.328 4.488 249,578 +0.21(+4.90%)
Feb 28, 2024 4.388 4.548 4.228 4.278 244,112 -0.20(-4.45%)
Feb 27, 2024 4.438 4.558 4.408 4.478 279,134 +0.12(+2.75%)
Feb 26, 2024 4.378 4.458 4.258 4.358 277,688 +0.01(+0.23%)
Feb 23, 2024 4.288 4.414 4.208 4.348 248,653 +0.03(+0.69%)
Feb 22, 2024 4.368 4.388 4.258 4.318 315,704 -0.07(-1.59%)
Feb 21, 2024 4.488 4.567 4.348 4.388 291,226 -0.10(-2.22%)
Feb 20, 2024 4.667 4.687 4.428 4.488 487,569 -0.28(-5.86%)
Feb 16, 2024 5.046 5.196 4.727 4.767 441,456 -0.41(-7.90%)
Feb 15, 2024 4.847 5.201 4.827 5.176 492,257 +0.35(+7.23%)
Feb 14, 2024 4.897 4.897 4.298 4.827 730,138 -0.01(-0.21%)
Feb 13, 2024 5.505 5.505 4.335 4.837 1,509,566 -1.30(-21.14%)
Feb 12, 2024 5.784 6.273 5.784 6.133 390,985 +0.32(+5.49%)
Feb 09, 2024 5.934 5.934 5.724 5.814 216,735 -0.11(-1.85%)
Feb 08, 2024 5.684 5.994 5.605 5.924 142,159 +0.23(+4.03%)
Feb 07, 2024 5.934 5.934 5.587 5.694 193,583 -0.19(-3.22%)
Feb 06, 2024 5.664 5.964 5.664 5.884 157,766 +0.18(+3.15%)
Feb 05, 2024 5.535 5.754 5.355 5.704 367,227 +0.11(+1.96%)
Feb 02, 2024 5.585 5.669 5.325 5.595 305,768 -0.08(-1.41%)
Feb 01, 2024 6.053 6.163 5.625 5.674 298,461 -0.34(-5.64%)
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%)
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.