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 (%)
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%)
Feb 03, 2020 24.64 25.47 24.16 25.05 739,748 -0.16(-0.63%)
Jan 31, 2020 26.92 27.07 24.97 25.21 654,920 -2.14(-7.83%)
Jan 30, 2020 27.23 27.58 26.62 27.35 306,884 -0.40(-1.42%)
Jan 29, 2020 27.80 28.09 27.29 27.75 378,345 +0.18(+0.67%)
Jan 28, 2020 27.90 28.01 27.49 27.56 278,601 +0.04(+0.16%)
Jan 27, 2020 27.46 28.19 27.34 27.52 612,435 -1.04(-3.63%)
Jan 24, 2020 29.78 29.78 28.43 28.56 395,754 -1.29(-4.32%)
Jan 23, 2020 29.01 29.91 28.27 29.85 550,768 +0.48(+1.64%)
Jan 22, 2020 30.01 30.07 29.24 29.36 434,053 -0.55(-1.85%)
Jan 21, 2020 30.54 30.56 29.41 29.92 621,072 -0.79(-2.57%)
Jan 17, 2020 30.86 30.92 29.96 30.71 419,791 +0.09(+0.29%)
Jan 16, 2020 30.87 31.37 30.59 30.62 276,241 +0.09(+0.29%)
Jan 15, 2020 29.85 30.55 28.14 30.53 652,781 +0.05(+0.17%)
Jan 14, 2020 29.71 30.72 29.60 30.48 518,058 +0.68(+2.27%)
Jan 13, 2020 29.30 30.02 29.22 29.80 530,121 +0.52(+1.77%)
Jan 10, 2020 29.77 30.21 29.25 29.28 301,429 -0.64(-2.14%)
Jan 09, 2020 30.22 30.23 29.47 29.92 681,526 -0.08(-0.26%)
Jan 08, 2020 29.87 30.11 29.50 30.00 528,932 -0.19(-0.64%)
Jan 07, 2020 30.21 30.73 30.18 30.20 359,627 -0.37(-1.22%)
Jan 06, 2020 30.77 31.03 29.95 30.57 367,396 -0.48(-1.54%)
Jan 03, 2020 31.66 31.72 30.85 31.05 289,146 -0.87(-2.72%)
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.