Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo S.A. (NY: TSE )

2.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.388 2.478 2.055 2.070 1,887,499 -0.23(-9.96%)
Jun 28, 2024 2.488 2.567 2.289 2.299 6,182,198 -0.17(-6.85%)
Jun 27, 2024 2.508 2.547 2.418 2.468 416,623 -0.03(-1.20%)
Jun 26, 2024 2.508 2.667 2.468 2.498 523,192 -0.02(-0.79%)
Jun 25, 2024 2.567 2.577 2.478 2.517 533,183 -0.04(-1.56%)
Jun 24, 2024 2.527 2.582 2.408 2.557 592,584 +0.08(+3.21%)
Jun 21, 2024 2.677 2.685 2.468 2.478 1,203,148 -0.21(-7.78%)
Jun 20, 2024 2.647 2.766 2.627 2.687 213,252 +0.00(+0.00%)
Jun 18, 2024 2.796 2.796 2.607 2.687 348,671 -0.11(-3.91%)
Jun 17, 2024 2.826 2.826 2.657 2.796 685,077 -0.03(-1.06%)
Jun 14, 2024 2.746 2.965 2.746 2.826 405,129 +0.03(+1.07%)
Jun 13, 2024 2.886 2.896 2.746 2.796 407,922 -0.13(-4.42%)
Jun 12, 2024 2.985 2.985 2.866 2.925 630,694 +0.00(+0.00%)
Jun 11, 2024 2.886 2.965 2.776 2.925 862,544 -0.02(-0.68%)
Jun 10, 2024 3.035 3.065 2.915 2.945 282,111 -0.12(-3.90%)
Jun 07, 2024 2.896 3.234 2.836 3.065 1,387,757 +0.14(+4.76%)
Jun 06, 2024 2.995 3.035 2.826 2.925 970,265 -0.07(-2.33%)
Jun 05, 2024 3.055 3.088 2.985 2.995 678,040 -0.05(-1.63%)
Jun 04, 2024 3.393 3.433 3.005 3.045 621,327 -0.43(-12.32%)
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.