Skip to main content

Trinseo S.A. (NY: TSE )

2.570 +0.080 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.610 2.780 2.585 2.600 384,155 -0.01(-0.38%)
Apr 30, 2024 2.780 2.836 2.610 2.610 320,909 -0.23(-8.10%)
Apr 29, 2024 2.860 2.950 2.790 2.840 234,155 +0.03(+1.07%)
Apr 26, 2024 2.750 2.870 2.750 2.810 229,991 +0.08(+2.93%)
Apr 25, 2024 2.720 2.780 2.610 2.730 298,140 -0.03(-1.09%)
Apr 24, 2024 2.860 2.950 2.710 2.760 373,023 -0.13(-4.50%)
Apr 23, 2024 2.950 3.050 2.820 2.890 269,874 -0.09(-3.02%)
Apr 22, 2024 2.760 3.010 2.680 2.980 332,307 +0.22(+7.97%)
Apr 19, 2024 2.700 2.810 2.660 2.760 281,368 +0.02(+0.73%)
Apr 18, 2024 2.910 2.970 2.720 2.740 284,555 -0.15(-5.19%)
Apr 17, 2024 3.020 3.065 2.840 2.890 292,983 -0.12(-3.99%)
Apr 16, 2024 2.910 3.040 2.840 3.010 278,461 +0.07(+2.38%)
Apr 15, 2024 2.980 3.190 2.870 2.940 663,613 -0.02(-0.68%)
Apr 12, 2024 3.430 3.440 2.920 2.960 548,001 -0.45(-13.20%)
Apr 11, 2024 3.600 3.640 3.385 3.410 296,771 -0.20(-5.54%)
Apr 10, 2024 3.590 3.725 3.445 3.610 359,270 -0.22(-5.74%)
Apr 09, 2024 3.600 3.890 3.570 3.830 298,014 +0.25(+6.98%)
Apr 08, 2024 3.640 3.810 3.570 3.580 292,819 -0.03(-0.83%)
Apr 05, 2024 3.900 3.930 3.610 3.610 402,833 -0.33(-8.38%)
Apr 04, 2024 4.100 4.450 3.925 3.940 429,070 -0.09(-2.23%)
Apr 03, 2024 3.650 4.060 3.650 4.030 334,848 +0.38(+10.41%)
Apr 02, 2024 3.780 3.780 3.570 3.650 390,767 -0.16(-4.19%)
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.