Trinseo S.A. (NY: TSE )

50.67 USD +0.93 (+1.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 50.45 51.45 49.68 50.67 394,654 +0.93(+1.87%)
Dec 02, 2021 47.15 50.08 46.54 49.74 385,261 +2.95(+6.30%)
Dec 01, 2021 48.91 49.19 46.68 46.79 549,387 -0.44(-0.93%)
Nov 30, 2021 48.55 48.91 46.15 47.23 403,063 -2.29(-4.62%)
Nov 29, 2021 51.05 51.28 49.11 49.52 224,757 -0.65(-1.30%)
Nov 26, 2021 48.54 50.62 48.46 50.17 250,487 -1.64(-3.17%)
Nov 24, 2021 52.77 54.26 51.80 51.81 193,728 -1.40(-2.63%)
Nov 23, 2021 52.46 54.10 52.26 53.21 292,759 +0.70(+1.33%)
Nov 22, 2021 51.78 53.29 51.56 52.51 269,688 +0.95(+1.84%)
Nov 19, 2021 52.39 52.68 51.39 51.56 295,032 -1.80(-3.37%)
Nov 18, 2021 54.72 55.17 53.25 53.36 239,044 -1.18(-2.16%)
Nov 17, 2021 55.74 55.93 54.20 54.54 413,898 -1.88(-3.33%)
Nov 16, 2021 58.09 58.26 56.20 56.42 312,752 -1.41(-2.44%)
Nov 15, 2021 58.40 58.40 56.65 57.83 246,825 -0.74(-1.26%)
Nov 12, 2021 57.05 58.75 56.62 58.57 271,781 +1.49(+2.61%)
Nov 11, 2021 54.99 57.23 54.99 57.08 361,015 +2.76(+5.08%)
Nov 10, 2021 55.24 53.82 54.32 296,351 -1.67(-2.98%)
Nov 09, 2021 54.99 56.45 54.51 55.99 355,788 +1.15(+2.10%)
Nov 08, 2021 59.55 60.00 54.68 54.84 711,730 -4.44(-7.49%)
Nov 05, 2021 58.06 59.58 57.46 59.28 395,210 +2.01(+3.51%)
Nov 04, 2021 58.11 58.33 56.25 57.27 228,332 -0.64(-1.11%)
Nov 03, 2021 56.40 58.42 56.13 57.91 257,909 +0.96(+1.69%)
Nov 02, 2021 56.73 57.47 55.83 56.95 202,516 +0.15(+0.26%)
Nov 01, 2021 56.35 57.67 56.06 56.80 218,270 +0.74(+1.32%)
Oct 29, 2021 57.42 57.90 55.74 56.06 309,064 -1.50(-2.61%)
Oct 28, 2021 56.07 57.59 55.55 57.56 198,268 +1.80(+3.23%)
Oct 27, 2021 58.05 58.49 55.70 55.76 276,208 -2.98(-5.07%)
Oct 26, 2021 60.39 58.69 58.74 406,874 -1.33(-2.21%)
Oct 25, 2021 57.68 60.11 57.17 60.07 389,556 +3.00(+5.26%)
Oct 22, 2021 56.86 57.75 56.47 57.07 331,589 +0.73(+1.30%)
Oct 21, 2021 55.91 56.54 54.63 56.34 342,578 -0.24(-0.42%)
Oct 20, 2021 55.42 56.84 55.42 56.58 200,224 +1.06(+1.91%)
Oct 19, 2021 56.06 56.24 54.88 55.52 195,629 -0.42(-0.75%)
Oct 18, 2021 54.39 56.20 54.21 55.94 214,784 +1.00(+1.82%)
Oct 15, 2021 56.83 56.99 54.94 54.94 315,137 -0.65(-1.17%)
Oct 14, 2021 55.72 56.69 55.26 55.59 200,449 +0.67(+1.22%)
Oct 13, 2021 55.96 55.96 54.08 54.92 249,159 -0.78(-1.40%)
Oct 12, 2021 55.75 55.87 54.54 55.70 251,181 +0.36(+0.65%)
Oct 11, 2021 57.00 57.50 55.33 55.34 157,962 -1.22(-2.16%)
Oct 08, 2021 58.01 58.08 56.26 56.56 267,038 -1.01(-1.75%)
Oct 07, 2021 56.18 57.97 56.10 57.57 545,446 +2.10(+3.79%)
Oct 06, 2021 56.07 56.60 54.46 55.47 387,970 -1.90(-3.31%)
Oct 05, 2021 56.52 57.87 55.52 57.37 478,258 +1.05(+1.86%)
Oct 04, 2021 57.38 58.68 55.92 56.32 521,516 -0.97(-1.69%)
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.