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

Trinseo S.A. (NY: TSE )

5.410 -1.170 (-17.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 18, 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 (%)
Dec 17, 2024 5.550 6.850 5.520 6.580 1,321,543 +1.06(+19.20%)
Dec 16, 2024 5.410 5.860 5.332 5.520 379,847 +0.01(+0.18%)
Dec 13, 2024 5.690 5.740 5.500 5.510 302,070 -0.19(-3.33%)
Dec 12, 2024 5.920 6.130 5.645 5.700 456,603 -0.39(-6.40%)
Dec 11, 2024 6.250 6.700 5.950 6.090 784,322 -0.18(-2.87%)
Dec 10, 2024 5.060 6.400 4.860 6.270 2,281,095 +1.81(+40.58%)
Dec 09, 2024 4.620 4.910 4.410 4.460 341,790 -0.05(-1.11%)
Dec 06, 2024 4.370 4.600 4.310 4.510 230,685 +0.18(+4.16%)
Dec 05, 2024 4.190 4.360 4.130 4.330 236,996 +0.15(+3.59%)
Dec 04, 2024 4.170 4.410 4.110 4.180 228,006 -0.01(-0.24%)
Dec 03, 2024 3.950 4.438 3.920 4.190 348,688 +0.16(+3.97%)
Dec 02, 2024 4.320 4.320 3.910 4.030 260,600 -0.30(-6.93%)
Nov 29, 2024 4.350 4.420 4.160 4.330 111,849 -0.03(-0.69%)
Nov 27, 2024 4.410 4.660 4.270 4.360 501,844 -0.08(-1.80%)
Nov 26, 2024 3.770 4.550 3.700 4.440 583,577 +0.65(+17.15%)
Nov 25, 2024 3.550 3.880 3.550 3.790 221,849 +0.24(+6.76%)
Nov 22, 2024 3.500 3.650 3.465 3.550 218,916 +0.09(+2.60%)
Nov 21, 2024 3.260 3.505 3.224 3.460 172,729 +0.21(+6.46%)
Nov 20, 2024 3.310 3.335 3.150 3.250 356,647 -0.07(-2.11%)
Nov 19, 2024 3.320 3.410 3.250 3.320 188,643 -0.08(-2.35%)
Nov 18, 2024 3.440 3.580 3.330 3.400 311,069 -0.06(-1.73%)
Nov 15, 2024 3.660 3.685 3.370 3.460 370,942 -0.19(-5.21%)
Nov 14, 2024 3.650 3.750 3.480 3.650 213,071 +0.03(+0.83%)
Nov 13, 2024 3.620 3.750 3.530 3.620 284,406 +0.05(+1.40%)
Nov 12, 2024 3.630 3.685 3.550 3.570 260,776 -0.12(-3.25%)
Nov 11, 2024 3.800 3.920 3.530 3.690 347,452 -0.14(-3.66%)
Nov 08, 2024 3.800 3.910 3.700 3.830 426,193 -0.05(-1.29%)
Nov 07, 2024 4.390 4.400 3.280 3.880 1,390,317 -0.74(-16.02%)
Nov 06, 2024 4.490 4.730 4.360 4.620 355,003 +0.36(+8.45%)
Nov 05, 2024 4.240 4.400 4.190 4.260 152,282 -0.07(-1.62%)
Nov 04, 2024 4.480 4.550 4.240 4.330 343,761 -0.12(-2.70%)
Nov 01, 2024 4.650 4.700 4.410 4.450 326,945 -0.17(-3.68%)
Oct 31, 2024 4.700 4.775 4.620 4.620 192,302 -0.17(-3.55%)
Oct 30, 2024 4.920 5.000 4.730 4.790 334,111 -0.16(-3.23%)
Oct 29, 2024 5.050 5.060 4.770 4.950 389,144 -0.11(-2.17%)
Oct 28, 2024 4.820 5.330 4.810 5.060 237,845 +0.25(+5.20%)
Oct 25, 2024 4.830 5.000 4.770 4.810 205,422 +0.00(+0.00%)
Oct 24, 2024 4.820 5.070 4.760 4.810 269,723 -0.04(-0.82%)
Oct 23, 2024 5.510 5.510 4.770 4.850 338,938 -0.68(-12.30%)
Oct 22, 2024 5.450 5.670 5.450 5.530 246,802 +0.04(+0.73%)
Oct 21, 2024 5.570 5.670 5.410 5.490 213,118 -0.08(-1.44%)
Oct 18, 2024 5.620 5.730 5.380 5.570 260,784 -0.01(-0.18%)
Oct 17, 2024 6.030 6.030 5.530 5.580 427,759 -0.49(-8.07%)
Oct 16, 2024 6.250 6.400 6.070 6.070 232,295 -0.09(-1.46%)
Oct 15, 2024 6.520 6.570 6.140 6.160 243,447 -0.37(-5.67%)
Oct 14, 2024 6.510 6.650 6.120 6.530 295,038 +0.02(+0.31%)
Oct 11, 2024 6.370 6.825 6.310 6.510 485,188 +0.18(+2.84%)
Oct 10, 2024 6.060 6.370 5.910 6.330 342,594 +0.21(+3.43%)
Oct 09, 2024 6.110 6.649 5.920 6.120 498,900 +0.05(+0.82%)
Oct 08, 2024 6.250 6.380 5.982 6.070 368,060 -0.33(-5.15%)
Oct 07, 2024 6.709 6.889 6.240 6.400 312,557 -0.38(-5.60%)
Oct 04, 2024 6.489 7.038 6.220 6.779 551,088 +0.41(+6.43%)
Oct 03, 2024 6.390 6.509 5.801 6.370 627,201 -0.22(-3.33%)
Oct 02, 2024 5.661 6.649 5.601 6.589 1,167,173 +0.90(+15.79%)
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.