Trinseo S.A. (NY: TSE )

4.700 +0.620 (+15.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.86 38.41 37.26 38.26 344,966 +0.80(+2.14%)
Dec 28, 2018 37.98 38.54 37.32 37.46 341,496 -0.23(-0.62%)
Dec 27, 2018 37.00 37.74 35.80 37.69 647,328 -0.36(-0.94%)
Dec 26, 2018 36.40 38.09 35.18 38.05 522,772 +1.78(+4.91%)
Dec 24, 2018 36.17 37.45 35.69 36.27 263,481 -0.63(-1.70%)
Dec 21, 2018 37.26 38.19 36.86 36.90 764,957 -0.43(-1.16%)
Dec 20, 2018 36.98 38.28 36.58 37.33 520,704 -0.07(-0.18%)
Dec 19, 2018 37.76 39.41 37.02 37.40 564,212 -0.21(-0.56%)
Dec 18, 2018 37.83 38.21 37.04 37.61 735,697 +0.20(+0.54%)
Dec 17, 2018 37.86 39.18 36.83 37.41 636,262 -0.55(-1.45%)
Dec 14, 2018 37.97 38.72 37.51 37.96 616,345 -0.58(-1.50%)
Dec 13, 2018 39.33 39.86 38.44 38.54 415,034 -0.56(-1.43%)
Dec 12, 2018 40.12 40.72 39.00 39.10 660,164 +0.23(+0.58%)
Dec 11, 2018 41.20 41.34 37.77 38.87 708,673 -0.38(-0.98%)
Dec 10, 2018 38.54 39.47 38.05 39.25 890,257 +0.47(+1.21%)
Dec 07, 2018 39.76 41.65 38.35 38.79 679,044 -2.71(-6.53%)
Dec 06, 2018 40.33 41.52 39.73 41.49 631,568 +0.28(+0.69%)
Dec 04, 2018 43.51 44.25 41.11 41.21 599,234 -2.28(-5.25%)
Dec 03, 2018 43.32 44.18 42.72 43.49 548,798 +1.26(+2.99%)
Nov 30, 2018 41.52 42.51 41.10 42.23 876,356 +0.71(+1.71%)
Nov 29, 2018 41.43 42.48 41.00 41.52 362,374 +0.13(+0.32%)
Nov 28, 2018 40.16 41.46 39.45 41.39 276,690 +1.26(+3.15%)
Nov 27, 2018 39.66 40.76 39.05 40.12 522,390 -0.10(-0.25%)
Nov 26, 2018 39.43 40.72 38.89 40.22 512,746 +1.47(+3.80%)
Nov 23, 2018 39.65 40.24 38.75 38.75 360,641 -1.53(-3.80%)
Nov 21, 2018 40.28 40.28 40.28 0 +0.64(+1.62%)
Nov 20, 2018 40.32 40.88 39.01 39.64 628,934 -1.50(-3.66%)
Nov 19, 2018 42.00 42.62 40.88 41.14 659,057 -1.40(-3.28%)
Nov 16, 2018 41.25 42.80 40.93 42.54 1,063,617 +1.29(+3.12%)
Nov 15, 2018 39.91 41.58 39.40 41.25 1,246,110 +2.60(+6.72%)
Nov 14, 2018 38.03 39.48 37.98 38.65 1,286,871 +1.05(+2.80%)
Nov 13, 2018 40.31 40.90 36.82 37.60 2,054,032 -3.03(-7.47%)
Nov 12, 2018 46.18 46.66 40.57 40.63 946,974 -5.98(-12.82%)
Nov 09, 2018 45.34 47.72 44.85 46.61 953,055 -1.64(-3.40%)
Nov 08, 2018 49.40 49.87 48.02 48.25 374,333 -1.65(-3.32%)
Nov 07, 2018 48.97 50.27 48.15 49.90 573,648 +1.45(+3.00%)
Nov 06, 2018 47.89 49.31 47.44 48.45 476,004 +0.73(+1.52%)
Nov 05, 2018 47.84 48.47 46.70 47.72 493,348 -0.08(-0.16%)
Nov 02, 2018 47.82 48.20 47.09 47.80 288,728 +0.23(+0.47%)
Nov 01, 2018 45.49 47.94 44.99 47.57 423,336 +2.54(+5.64%)
Oct 31, 2018 45.44 45.92 44.46 45.03 466,817 +0.61(+1.37%)
Oct 30, 2018 44.07 45.16 43.39 44.42 417,659 +0.23(+0.53%)
Oct 29, 2018 45.49 46.62 43.49 44.19 462,724 -0.59(-1.33%)
Oct 26, 2018 43.59 44.92 41.95 44.78 672,104 +0.58(+1.32%)
Oct 25, 2018 44.29 44.92 43.59 44.19 716,639 +0.63(+1.44%)
Oct 24, 2018 46.99 46.99 43.47 43.57 461,008 -3.30(-7.04%)
Oct 23, 2018 46.26 47.48 45.12 46.87 638,348 -0.48(-1.02%)
Oct 22, 2018 47.95 48.15 47.13 47.35 394,681 -0.61(-1.27%)
Oct 19, 2018 48.34 48.40 47.16 47.96 543,355 -0.40(-0.83%)
Oct 18, 2018 50.24 50.96 47.74 48.36 618,687 -2.24(-4.43%)
Oct 17, 2018 51.43 51.47 49.99 50.60 414,698 -0.72(-1.40%)
Oct 16, 2018 50.78 51.61 50.19 51.32 616,766 +0.90(+1.79%)
Oct 15, 2018 51.28 51.50 49.97 50.42 583,699 -0.97(-1.89%)
Oct 12, 2018 50.67 51.64 50.57 51.39 796,187 +1.65(+3.33%)
Oct 11, 2018 50.14 50.95 48.69 49.73 1,543,831 -0.70(-1.39%)
Oct 10, 2018 58.04 58.50 50.07 50.44 3,094,451 -13.20(-20.75%)
Oct 09, 2018 67.44 67.46 63.41 63.64 1,302,312 -3.73(-5.53%)
Oct 08, 2018 67.31 67.71 66.18 67.37 535,748 +0.08(+0.12%)
Oct 05, 2018 67.24 67.60 66.72 67.29 648,022 +0.16(+0.24%)
Oct 04, 2018 67.72 68.16 66.72 67.13 527,207 -0.68(-1.01%)
Oct 03, 2018 65.78 68.34 65.15 67.81 423,991 +2.30(+3.52%)
Oct 02, 2018 65.03 66.29 65.02 65.51 414,158 +0.40(+0.61%)
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.