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

Trinseo S.A. (NY: TSE )

6.600 +0.900 (+15.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 5.670 6.660 5.610 6.600 1,164,788 +0.90(+15.79%)
Oct 01, 2024 5.060 5.810 4.800 5.700 862,725 +0.59(+11.55%)
Sep 30, 2024 5.420 5.500 5.030 5.110 429,560 -0.38(-6.92%)
Sep 27, 2024 5.730 6.030 5.400 5.490 499,990 -0.23(-4.02%)
Sep 26, 2024 5.090 5.880 5.060 5.720 613,855 +0.73(+14.63%)
Sep 25, 2024 5.000 5.060 4.810 4.990 287,639 -0.03(-0.60%)
Sep 24, 2024 4.540 5.085 4.540 5.020 551,053 +0.56(+12.56%)
Sep 23, 2024 4.530 4.850 4.320 4.460 424,864 -0.03(-0.67%)
Sep 20, 2024 4.650 4.850 4.480 4.490 1,450,033 -0.21(-4.47%)
Sep 19, 2024 4.210 4.750 4.190 4.700 444,295 +0.62(+15.20%)
Sep 18, 2024 4.130 4.380 4.040 4.080 244,683 -0.01(-0.24%)
Sep 17, 2024 3.990 4.210 3.930 4.090 237,059 +0.14(+3.54%)
Sep 16, 2024 4.160 4.210 3.910 3.950 258,522 -0.17(-4.13%)
Sep 13, 2024 3.550 4.220 3.510 4.120 563,721 +0.60(+17.05%)
Sep 12, 2024 3.410 3.550 3.360 3.520 246,842 +0.13(+3.83%)
Sep 11, 2024 3.240 3.440 3.130 3.390 239,886 +0.12(+3.67%)
Sep 10, 2024 3.170 3.315 3.040 3.270 356,264 +0.02(+0.62%)
Sep 09, 2024 3.720 3.760 3.220 3.250 493,790 -0.51(-13.56%)
Sep 06, 2024 3.610 3.873 3.570 3.760 396,006 +0.17(+4.74%)
Sep 05, 2024 4.400 4.405 3.520 3.590 483,277 -0.82(-18.59%)
Sep 04, 2024 4.270 4.685 4.260 4.410 349,041 +0.12(+2.80%)
Sep 03, 2024 4.280 4.370 4.090 4.290 418,300 -0.06(-1.38%)
Aug 30, 2024 4.300 4.430 4.240 4.350 274,123 +0.10(+2.35%)
Aug 29, 2024 4.160 4.327 4.090 4.250 200,120 +0.09(+2.16%)
Aug 28, 2024 4.270 4.340 4.060 4.160 273,674 -0.25(-5.67%)
Aug 27, 2024 4.550 4.610 4.225 4.410 352,555 -0.15(-3.29%)
Aug 26, 2024 4.400 4.775 4.240 4.560 639,605 +0.14(+3.17%)
Aug 23, 2024 4.000 4.635 3.980 4.420 1,185,659 +0.45(+11.34%)
Aug 22, 2024 3.380 4.220 3.270 3.970 1,535,323 +0.59(+17.46%)
Aug 21, 2024 3.380 3.480 3.300 3.380 294,125 +0.01(+0.30%)
Aug 20, 2024 3.300 3.520 3.240 3.370 585,161 +0.06(+1.81%)
Aug 19, 2024 2.950 3.430 2.940 3.310 694,527 +0.39(+13.36%)
Aug 16, 2024 2.670 2.980 2.670 2.920 855,479 +0.24(+8.96%)
Aug 15, 2024 2.740 2.780 2.590 2.680 459,366 -0.02(-0.74%)
Aug 14, 2024 2.540 2.930 2.540 2.700 825,228 +0.19(+7.57%)
Aug 13, 2024 2.450 2.560 2.385 2.510 388,549 +0.03(+1.21%)
Aug 12, 2024 2.550 2.620 2.430 2.480 666,162 +0.08(+3.33%)
Aug 09, 2024 2.290 2.410 2.210 2.400 270,174 +0.12(+5.26%)
Aug 08, 2024 2.470 2.470 2.160 2.280 657,955 -0.13(-5.39%)
Aug 07, 2024 2.540 2.600 2.360 2.410 481,515 -0.10(-3.98%)
Aug 06, 2024 2.520 2.610 2.450 2.510 343,382 +0.02(+0.80%)
Aug 05, 2024 2.270 2.550 2.260 2.490 578,879 -0.10(-3.86%)
Aug 02, 2024 2.600 2.680 2.400 2.590 396,017 -0.12(-4.43%)
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.