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
)
6.790
+0.410 (+6.43%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024
6.500
7.050
6.230
6.790
550,189
+0.41(+6.43%)
Oct 03, 2024
6.400
6.520
5.810
6.380
626,178
-0.22(-3.33%)
Oct 02, 2024
5.670
6.660
5.610
6.600
1,165,269
+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
.