Trinseo S.A. (NY: TSE )

3.780 +0.340 (+9.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.72 47.72 47.72 373,434 -0.41(-0.85%)
Dec 30, 2020 47.14 48.55 47.14 48.13 373,434 +1.54(+3.30%)
Dec 29, 2020 47.54 47.95 45.38 46.59 410,079 -1.12(-2.34%)
Dec 28, 2020 48.55 49.10 47.56 47.71 422,508 +0.21(+0.45%)
Dec 24, 2020 47.46 47.67 46.71 47.49 173,003 +0.11(+0.24%)
Dec 23, 2020 45.65 47.81 45.38 47.38 409,477 +2.09(+4.61%)
Dec 22, 2020 44.58 45.42 44.16 45.29 345,393 +1.03(+2.34%)
Dec 21, 2020 43.35 44.93 43.00 44.26 592,704 -0.14(-0.31%)
Dec 18, 2020 44.70 45.14 43.60 44.40 951,949 -0.18(-0.40%)
Dec 17, 2020 42.40 44.59 42.40 44.58 755,496 +2.60(+6.19%)
Dec 16, 2020 40.77 42.03 40.62 41.98 823,244 +1.21(+2.97%)
Dec 15, 2020 39.40 40.79 39.23 40.77 506,011 +1.62(+4.14%)
Dec 14, 2020 41.90 41.90 38.99 39.14 799,490 -1.06(-2.64%)
Dec 11, 2020 40.28 40.75 39.66 40.21 298,785 -0.58(-1.42%)
Dec 10, 2020 40.22 41.39 40.22 40.78 327,738 +0.02(+0.05%)
Dec 09, 2020 41.36 42.00 40.30 40.77 392,222 -0.27(-0.66%)
Dec 08, 2020 40.00 41.28 40.00 41.04 503,912 +0.56(+1.38%)
Dec 07, 2020 40.53 40.83 39.72 40.48 651,517 +0.29(+0.72%)
Dec 04, 2020 37.62 40.22 37.43 40.19 604,546 +2.83(+7.58%)
Dec 03, 2020 37.64 38.05 37.15 37.35 303,070 -0.22(-0.60%)
Dec 02, 2020 35.64 37.78 35.48 37.58 445,940 +1.39(+3.84%)
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.