Trinseo S.A. (NY: TSE )

4.450 +0.370 (+9.07%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.35 47.35 47.35 376,320 -0.41(-0.85%)
Dec 30, 2020 46.78 48.17 46.78 47.76 376,320 +1.53(+3.30%)
Dec 29, 2020 47.17 47.58 45.03 46.23 413,249 -1.11(-2.34%)
Dec 28, 2020 48.18 48.72 47.19 47.34 425,774 +0.21(+0.45%)
Dec 24, 2020 47.10 47.30 46.35 47.13 174,340 +0.11(+0.24%)
Dec 23, 2020 45.30 47.44 45.03 47.02 412,642 +2.07(+4.61%)
Dec 22, 2020 44.23 45.08 43.82 44.95 348,062 +1.03(+2.34%)
Dec 21, 2020 43.01 44.59 42.67 43.92 597,285 -0.14(-0.31%)
Dec 18, 2020 44.35 44.80 43.26 44.06 959,306 -0.18(-0.40%)
Dec 17, 2020 42.07 44.25 42.07 44.23 761,335 +2.58(+6.19%)
Dec 16, 2020 40.45 41.71 40.30 41.65 829,606 +1.20(+2.97%)
Dec 15, 2020 39.09 40.48 38.93 40.45 509,921 +1.61(+4.14%)
Dec 14, 2020 41.58 41.58 38.69 38.84 805,669 -1.05(-2.64%)
Dec 11, 2020 39.97 40.44 39.35 39.90 301,094 -0.57(-1.42%)
Dec 10, 2020 39.91 41.07 39.91 40.47 330,271 +0.02(+0.05%)
Dec 09, 2020 41.04 41.68 39.99 40.45 395,253 -0.27(-0.66%)
Dec 08, 2020 39.69 40.96 39.69 40.72 507,807 +0.55(+1.38%)
Dec 07, 2020 40.22 40.52 39.42 40.17 656,552 +0.29(+0.72%)
Dec 04, 2020 37.34 39.91 37.14 39.88 609,219 +2.81(+7.58%)
Dec 03, 2020 37.35 37.76 36.86 37.07 305,413 -0.22(-0.60%)
Dec 02, 2020 35.37 37.49 35.21 37.29 449,386 +1.38(+3.84%)
Dec 01, 2020 36.07 36.35 35.23 35.91 467,925 +0.79(+2.24%)
Nov 30, 2020 36.49 36.60 35.02 35.13 500,411 -1.74(-4.72%)
Nov 27, 2020 37.11 37.41 36.56 36.86 226,145 -0.20(-0.55%)
Nov 25, 2020 37.42 37.64 36.75 37.07 337,001 -0.89(-2.34%)
Nov 24, 2020 37.39 38.51 37.12 37.96 1,133,628 +1.46(+4.00%)
Nov 23, 2020 35.99 36.64 35.75 36.49 605,129 +0.93(+2.63%)
Nov 20, 2020 35.44 35.88 35.29 35.56 283,682 -0.40(-1.11%)
Nov 19, 2020 35.55 36.11 34.81 35.96 244,932 +0.31(+0.86%)
Nov 18, 2020 37.68 37.86 35.64 35.65 529,218 -0.92(-2.50%)
Nov 17, 2020 35.60 36.64 35.12 36.57 536,842 +0.33(+0.92%)
Nov 16, 2020 36.42 36.87 35.60 36.24 536,638 +0.59(+1.66%)
Nov 13, 2020 34.67 35.77 34.65 35.64 582,938 +1.42(+4.16%)
Nov 12, 2020 35.76 36.16 33.27 34.22 902,193 -2.10(-5.78%)
Nov 11, 2020 37.30 37.40 35.66 36.32 499,330 +0.07(+0.20%)
Nov 10, 2020 35.87 37.57 35.55 36.25 671,338 +1.17(+3.35%)
Nov 09, 2020 37.43 37.87 34.47 35.07 1,090,341 +1.04(+3.07%)
Nov 06, 2020 34.54 35.29 32.97 34.03 1,331,997 +1.21(+3.69%)
Nov 05, 2020 29.63 33.06 29.50 32.81 844,355 +3.36(+11.39%)
Nov 04, 2020 30.85 31.04 29.19 29.46 649,328 -2.00(-6.35%)
Nov 03, 2020 31.66 31.81 30.61 31.46 471,499 +0.73(+2.38%)
Nov 02, 2020 29.97 30.98 29.37 30.73 973,995 +1.30(+4.43%)
Oct 30, 2020 28.94 29.88 28.84 29.42 517,073 +0.18(+0.60%)
Oct 29, 2020 28.66 29.55 28.34 29.25 353,489 +0.47(+1.64%)
Oct 28, 2020 29.39 29.58 28.69 28.77 548,040 -1.30(-4.33%)
Oct 27, 2020 30.52 30.68 29.77 30.08 407,929 -0.55(-1.78%)
Oct 26, 2020 31.30 31.33 30.28 30.62 494,104 -1.22(-3.83%)
Oct 23, 2020 31.43 32.77 31.41 31.84 570,825 +0.85(+2.74%)
Oct 22, 2020 30.48 31.06 29.83 30.99 406,984 +0.83(+2.76%)
Oct 21, 2020 30.91 31.09 29.98 30.16 568,989 -1.00(-3.20%)
Oct 20, 2020 31.41 32.07 30.82 31.16 767,454 +0.54(+1.75%)
Oct 19, 2020 30.85 31.67 29.98 30.62 1,126,861 +2.40(+8.52%)
Oct 16, 2020 29.04 29.52 28.20 28.22 469,054 -0.44(-1.55%)
Oct 15, 2020 27.44 28.75 27.40 28.66 429,354 +0.49(+1.74%)
Oct 14, 2020 27.54 28.34 27.13 28.17 433,908 +0.92(+3.39%)
Oct 13, 2020 27.46 27.46 26.49 27.25 544,639 -0.31(-1.14%)
Oct 12, 2020 28.53 28.53 27.42 27.56 721,610 +0.35(+1.29%)
Oct 09, 2020 27.49 27.96 27.02 27.21 452,831 -0.01(-0.03%)
Oct 08, 2020 27.00 27.48 26.87 27.22 437,922 +0.41(+1.52%)
Oct 07, 2020 25.68 27.12 25.66 26.81 1,531,537 +1.50(+5.92%)
Oct 06, 2020 26.91 27.49 25.12 25.32 802,927 +0.24(+0.95%)
Oct 05, 2020 24.58 25.65 24.45 25.08 386,108 +0.84(+3.46%)
Oct 02, 2020 22.78 24.67 22.71 24.24 412,701 +1.00(+4.31%)
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.