Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Trinseo S.A. (NY: TSE )

2.145 +0.095 (+4.63%)

Streaming Delayed Price Updated: 3:35 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	2.060	2.105	1.990	2.050	999,856	+0.04(+1.99%)
Jul 05, 2024	2.199	2.209	2.000	2.010	1,008,385	-0.19(-8.60%)
Jul 03, 2024	2.060	2.209	2.041	2.199	360,488	+0.16(+7.77%)
Jul 02, 2024	2.120	2.174	1.917	2.041	615,924	-0.02(-0.96%)
Jul 01, 2024	2.377	2.467	2.046	2.060	1,896,039	-0.23(-9.96%)
Jun 28, 2024	2.476	2.556	2.278	2.288	6,210,171	-0.17(-6.85%)
Jun 27, 2024	2.496	2.536	2.407	2.457	418,508	-0.03(-1.19%)
Jun 26, 2024	2.496	2.655	2.457	2.486	525,559	-0.02(-0.79%)
Jun 25, 2024	2.556	2.566	2.467	2.506	535,596	-0.04(-1.56%)
Jun 24, 2024	2.516	2.571	2.397	2.546	595,265	+0.08(+3.21%)
Jun 21, 2024	2.665	2.673	2.457	2.467	1,208,592	-0.21(-7.78%)
Jun 20, 2024	2.635	2.754	2.615	2.675	214,217	+0.00(+0.00%)
Jun 18, 2024	2.783	2.783	2.595	2.675	350,248	-0.11(-3.91%)
Jun 17, 2024	2.813	2.813	2.645	2.783	688,177	-0.03(-1.06%)
Jun 14, 2024	2.734	2.952	2.734	2.813	406,962	+0.03(+1.07%)
Jun 13, 2024	2.873	2.883	2.734	2.783	409,768	-0.13(-4.42%)
Jun 12, 2024	2.972	2.972	2.853	2.912	633,548	+0.00(+0.00%)
Jun 11, 2024	2.873	2.952	2.764	2.912	866,446	-0.02(-0.68%)
Jun 10, 2024	3.021	3.051	2.902	2.932	283,388	-0.12(-3.90%)
Jun 07, 2024	2.883	3.219	2.823	3.051	1,394,036	+0.14(+4.76%)
Jun 06, 2024	2.982	3.021	2.813	2.912	974,655	-0.07(-2.33%)
Jun 05, 2024	3.041	3.074	2.972	2.982	681,108	-0.05(-1.63%)
Jun 04, 2024	3.378	3.417	2.992	3.031	624,139	-0.43(-12.32%)
Jun 03, 2024	3.843	4.002	3.413	3.457	415,433	-0.34(-8.88%)
May 31, 2024	3.536	3.804	3.497	3.794	885,724	+0.33(+9.43%)
May 30, 2024	3.437	3.515	3.299	3.467	264,975	+0.10(+2.94%)
May 29, 2024	3.417	3.417	3.249	3.368	354,458	-0.15(-4.23%)
May 28, 2024	3.338	3.551	3.313	3.517	524,611	+0.22(+6.61%)
May 24, 2024	3.170	3.457	3.160	3.299	219,865	+0.19(+6.05%)
May 23, 2024	3.269	3.269	3.100	3.110	390,721	-0.14(-4.27%)
May 22, 2024	3.398	3.398	3.091	3.249	362,523	-0.22(-6.29%)
May 21, 2024	3.457	3.536	3.417	3.467	406,276	+0.00(+0.00%)
May 20, 2024	3.497	3.611	3.467	3.467	287,045	-0.03(-0.85%)
May 17, 2024	3.408	3.546	3.348	3.497	416,089	+0.11(+3.22%)
May 16, 2024	3.308	3.556	3.239	3.388	301,155	+0.06(+1.79%)
May 15, 2024	3.348	3.457	3.239	3.328	468,150	+0.22(+7.01%)
May 14, 2024	3.021	3.120	2.888	3.110	642,535	+0.18(+6.08%)
May 13, 2024	3.259	3.289	2.912	2.932	437,508	-0.33(-10.03%)
May 10, 2024	3.685	3.794	3.239	3.259	351,469	-0.41(-11.08%)
May 09, 2024	3.507	3.883	3.140	3.665	573,620	+0.35(+10.45%)
May 08, 2024	3.130	3.417	3.071	3.318	364,257	+0.16(+5.02%)
May 07, 2024	3.081	3.269	3.056	3.160	272,828	+0.10(+3.24%)
May 06, 2024	2.992	3.160	2.972	3.061	280,629	+0.09(+3.00%)
May 03, 2024	2.883	3.031	2.883	2.972	295,587	+0.18(+6.38%)
May 02, 2024	2.684	2.853	2.561	2.793	268,302	+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.