Trinseo S.A. (NY: TSE )

4.080 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.69 19.74 18.15 18.30 497,207 -1.70(-8.50%)
Apr 29, 2020 19.31 20.43 19.16 20.00 553,601 +1.45(+7.81%)
Apr 28, 2020 18.55 18.98 18.15 18.55 493,738 +0.70(+3.91%)
Apr 27, 2020 16.90 18.44 16.85 17.86 569,246 +1.21(+7.26%)
Apr 24, 2020 17.04 17.08 16.24 16.65 282,233 -0.15(-0.91%)
Apr 23, 2020 16.95 17.61 16.66 16.80 409,444 -0.25(-1.47%)
Apr 22, 2020 16.87 17.24 16.50 17.05 317,516 +0.72(+4.38%)
Apr 21, 2020 16.13 16.77 15.83 16.33 429,584 -0.46(-2.72%)
Apr 20, 2020 16.68 17.29 16.38 16.79 369,397 -0.43(-2.49%)
Apr 17, 2020 17.23 18.25 17.11 17.22 481,562 +0.73(+4.45%)
Apr 16, 2020 16.88 17.13 15.98 16.49 514,524 -0.36(-2.13%)
Apr 15, 2020 17.69 17.73 16.65 16.84 651,423 -1.96(-10.42%)
Apr 14, 2020 19.11 19.87 18.54 18.80 681,788 +0.21(+1.16%)
Apr 13, 2020 19.94 19.96 17.77 18.59 426,682 -1.27(-6.40%)
Apr 09, 2020 18.94 20.29 18.83 19.86 538,657 +1.26(+6.79%)
Apr 08, 2020 18.49 19.00 17.77 18.60 444,610 +0.31(+1.71%)
Apr 07, 2020 18.91 19.44 17.95 18.28 845,071 +0.51(+2.86%)
Apr 06, 2020 16.41 17.91 16.28 17.78 651,809 +2.26(+14.60%)
Apr 03, 2020 15.23 15.91 14.58 15.51 655,148 +0.21(+1.38%)
Apr 02, 2020 14.80 16.09 14.66 15.30 507,371 +0.62(+4.25%)
Apr 01, 2020 15.31 15.62 14.33 14.68 444,159 -1.22(-7.67%)
Mar 31, 2020 16.76 17.14 15.44 15.90 853,999 -0.58(-3.52%)
Mar 30, 2020 16.67 17.71 15.80 16.48 528,449 -0.26(-1.57%)
Mar 27, 2020 16.53 17.14 15.56 16.74 865,671 -0.56(-3.25%)
Mar 26, 2020 16.96 17.88 16.70 17.30 444,179 +0.57(+3.41%)
Mar 25, 2020 16.51 17.57 15.88 16.73 779,474 +0.11(+0.69%)
Mar 24, 2020 16.75 17.36 15.81 16.62 686,940 +1.02(+6.53%)
Mar 23, 2020 15.71 16.34 14.94 15.60 698,813 -0.15(-0.95%)
Mar 20, 2020 17.48 17.64 14.94 15.75 1,118,115 -1.67(-9.58%)
Mar 19, 2020 17.02 20.02 16.12 17.42 1,697,124 +0.35(+2.06%)
Mar 18, 2020 15.13 18.84 15.09 17.06 1,212,525 +0.68(+4.12%)
Mar 17, 2020 13.57 18.23 13.01 16.39 1,267,568 +3.07(+23.07%)
Mar 16, 2020 12.64 13.91 12.49 13.32 775,227 -1.48(-10.02%)
Mar 13, 2020 13.58 14.83 13.18 14.80 826,141 +1.96(+15.24%)
Mar 12, 2020 14.33 14.33 12.43 12.84 1,197,523 -1.93(-13.07%)
Mar 11, 2020 15.26 15.63 14.47 14.77 1,294,109 -0.62(-4.05%)
Mar 10, 2020 15.26 15.84 14.26 15.40 1,047,654 +0.86(+5.92%)
Mar 09, 2020 15.83 16.22 14.40 14.54 775,792 -3.16(-17.86%)
Mar 06, 2020 17.78 18.69 17.42 17.70 607,872 -0.80(-4.32%)
Mar 05, 2020 19.05 19.09 17.85 18.50 595,865 -1.53(-7.63%)
Mar 04, 2020 19.22 20.06 18.82 20.02 481,398 +1.23(+6.54%)
Mar 03, 2020 19.70 20.35 18.26 18.79 538,038 -0.97(-4.93%)
Mar 02, 2020 19.31 19.80 18.50 19.77 1,064,718 +0.56(+2.93%)
Feb 28, 2020 18.00 19.46 18.00 19.21 1,152,177 +0.41(+2.20%)
Feb 27, 2020 19.47 20.00 18.79 18.79 804,558 -1.49(-7.36%)
Feb 26, 2020 21.63 21.78 20.26 20.29 438,077 -1.04(-4.90%)
Feb 25, 2020 23.39 23.55 21.29 21.33 678,928 -2.05(-8.75%)
Feb 24, 2020 23.42 23.74 23.13 23.38 386,463 -1.27(-5.16%)
Feb 21, 2020 24.65 24.87 24.25 24.65 361,123 -0.33(-1.33%)
Feb 20, 2020 24.68 25.71 24.64 24.98 479,207 +0.07(+0.28%)
Feb 19, 2020 24.79 25.29 24.63 24.91 424,979 +0.25(+1.03%)
Feb 18, 2020 25.40 25.61 24.18 24.66 603,545 -0.96(-3.74%)
Feb 14, 2020 25.74 26.27 25.28 25.61 426,399 -0.14(-0.55%)
Feb 13, 2020 25.98 26.40 25.49 25.76 323,565 -0.47(-1.81%)
Feb 12, 2020 26.69 27.25 26.23 26.23 450,242 +0.07(+0.27%)
Feb 11, 2020 25.71 26.70 25.69 26.16 588,400 +0.86(+3.40%)
Feb 10, 2020 26.47 26.95 25.03 25.30 656,464 -0.65(-2.50%)
Feb 07, 2020 25.97 26.02 23.79 25.95 1,212,440 -0.58(-2.18%)
Feb 06, 2020 27.16 27.17 26.36 26.53 630,199 -1.55(-5.50%)
Feb 05, 2020 26.38 27.31 26.29 28.07 604,528 +2.12(+8.19%)
Feb 04, 2020 25.85 26.15 25.46 25.95 507,184 +0.90(+3.57%)
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.