Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo S.A. (NY: TSE )

2.720 -0.140 (-4.90%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.810 2.940 2.710 2.720 240,408 -0.14(-4.90%)
Jul 23, 2024 2.810 2.945 2.770 2.860 266,053 +0.02(+0.70%)
Jul 22, 2024 2.680 2.860 2.590 2.840 426,982 +0.20(+7.58%)
Jul 19, 2024 2.780 2.810 2.595 2.640 357,166 -0.13(-4.69%)
Jul 18, 2024 2.820 2.990 2.750 2.770 338,264 -0.10(-3.48%)
Jul 17, 2024 3.000 3.060 2.790 2.870 563,517 -0.03(-1.03%)
Jul 16, 2024 2.760 3.088 2.760 2.900 808,925 +0.13(+4.69%)
Jul 15, 2024 2.650 2.840 2.580 2.770 599,421 +0.13(+4.92%)
Jul 12, 2024 2.600 2.700 2.500 2.640 472,615 +0.10(+3.94%)
Jul 11, 2024 2.570 2.690 2.490 2.540 453,364 +0.11(+4.53%)
Jul 10, 2024 2.140 2.465 2.140 2.430 700,662 +0.31(+14.62%)
Jul 09, 2024 2.010 2.263 1.980 2.120 610,232 +0.07(+3.41%)
Jul 08, 2024 2.060 2.105 1.990 2.050 999,856 +0.03(+1.49%)
Jul 05, 2024 2.210 2.220 2.010 2.020 1,003,393 -0.20(-9.01%)
Jul 03, 2024 2.080 2.230 2.060 2.220 357,088 +0.16(+7.77%)
Jul 02, 2024 2.140 2.195 1.935 2.060 610,115 -0.02(-0.96%)
Jul 01, 2024 2.400 2.490 2.065 2.080 1,878,155 -0.23(-9.96%)
Jun 28, 2024 2.500 2.580 2.300 2.310 6,151,593 -0.17(-6.85%)
Jun 27, 2024 2.520 2.560 2.430 2.480 414,561 -0.03(-1.20%)
Jun 26, 2024 2.520 2.680 2.480 2.510 520,602 -0.02(-0.79%)
Jun 25, 2024 2.580 2.590 2.490 2.530 530,544 -0.04(-1.56%)
Jun 24, 2024 2.540 2.595 2.420 2.570 589,651 +0.08(+3.21%)
Jun 21, 2024 2.690 2.698 2.480 2.490 1,197,192 -0.21(-7.78%)
Jun 20, 2024 2.660 2.780 2.640 2.700 212,197 +0.00(+0.00%)
Jun 18, 2024 2.810 2.810 2.620 2.700 346,945 -0.11(-3.91%)
Jun 17, 2024 2.840 2.840 2.670 2.810 681,686 -0.03(-1.06%)
Jun 14, 2024 2.760 2.980 2.760 2.840 403,124 +0.03(+1.07%)
Jun 13, 2024 2.900 2.910 2.760 2.810 405,903 -0.13(-4.42%)
Jun 12, 2024 3.000 3.000 2.880 2.940 627,572 +0.00(+0.00%)
Jun 11, 2024 2.900 2.980 2.790 2.940 858,274 -0.02(-0.68%)
Jun 10, 2024 3.050 3.080 2.930 2.960 280,715 -0.12(-3.90%)
Jun 07, 2024 2.910 3.250 2.850 3.080 1,380,887 +0.14(+4.76%)
Jun 06, 2024 3.010 3.050 2.840 2.940 965,462 -0.07(-2.33%)
Jun 05, 2024 3.070 3.103 3.000 3.010 674,684 -0.05(-1.63%)
Jun 04, 2024 3.410 3.450 3.020 3.060 618,252 -0.43(-12.32%)
Jun 03, 2024 3.880 4.040 3.445 3.490 411,515 -0.34(-8.88%)
May 31, 2024 3.570 3.840 3.530 3.830 877,370 +0.33(+9.43%)
May 30, 2024 3.470 3.549 3.330 3.500 262,476 +0.10(+2.94%)
May 29, 2024 3.450 3.450 3.280 3.400 351,115 -0.15(-4.23%)
May 28, 2024 3.370 3.585 3.345 3.550 519,663 +0.22(+6.61%)
May 24, 2024 3.200 3.490 3.190 3.330 217,792 +0.19(+6.05%)
May 23, 2024 3.300 3.300 3.130 3.140 387,036 -0.14(-4.27%)
May 22, 2024 3.430 3.430 3.120 3.280 359,104 -0.22(-6.29%)
May 21, 2024 3.490 3.570 3.450 3.500 402,444 +0.00(+0.00%)
May 20, 2024 3.530 3.645 3.500 3.500 284,338 -0.03(-0.85%)
May 17, 2024 3.440 3.580 3.380 3.530 412,165 +0.11(+3.22%)
May 16, 2024 3.340 3.590 3.270 3.420 298,315 +0.06(+1.79%)
May 15, 2024 3.380 3.490 3.270 3.360 463,735 +0.22(+7.01%)
May 14, 2024 3.050 3.150 2.915 3.140 636,475 +0.18(+6.08%)
May 13, 2024 3.290 3.320 2.940 2.960 433,382 -0.33(-10.03%)
May 10, 2024 3.720 3.830 3.270 3.290 348,154 -0.41(-11.08%)
May 09, 2024 3.540 3.920 3.170 3.700 568,210 +0.35(+10.45%)
May 08, 2024 3.160 3.450 3.100 3.350 360,822 +0.16(+5.02%)
May 07, 2024 3.110 3.300 3.085 3.190 270,255 +0.10(+3.24%)
May 06, 2024 3.020 3.190 3.000 3.090 277,982 +0.09(+3.00%)
May 03, 2024 2.910 3.060 2.910 3.000 292,799 +0.18(+6.38%)
May 02, 2024 2.710 2.880 2.585 2.820 265,772 +0.22(+8.46%)
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.