Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trinseo S.A.
(NY:
TSE
)
4.350
+0.100 (+2.35%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
2.940
2.987
2.700
2.710
343,807
-0.18(-6.23%)
Jul 31, 2024
2.890
3.130
2.810
2.890
384,555
+0.04(+1.40%)
Jul 30, 2024
2.720
2.880
2.640
2.850
327,875
+0.13(+4.78%)
Jul 29, 2024
2.870
2.950
2.635
2.720
353,040
-0.13(-4.56%)
Jul 26, 2024
2.780
2.865
2.650
2.850
240,418
+0.14(+5.17%)
Jul 25, 2024
2.740
2.810
2.690
2.710
186,187
-0.01(-0.37%)
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
+0.04(+1.99%)
Jul 05, 2024
2.199
2.209
2.000
2.010
1,008,385
-0.20(-9.01%)
Jul 03, 2024
2.070
2.219
2.050
2.209
358,864
+0.16(+7.77%)
Jul 02, 2024
2.129
2.184
1.925
2.050
613,150
-0.02(-0.96%)
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
.