Trinseo S.A. (NY: TSE )

42.15 USD +2.06 (+5.14%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 40.40 40.84 39.87 40.09 282,393 -0.24(-0.60%)
Dec 02, 2020 38.25 40.55 38.08 40.33 415,515 +1.49(+3.84%)
Dec 01, 2020 39.01 39.31 38.10 38.84 432,656 +0.85(+2.24%)
Nov 30, 2020 39.46 39.58 37.88 37.99 462,694 -1.88(-4.72%)
Nov 27, 2020 40.13 40.46 39.54 39.87 209,100 -0.22(-0.55%)
Nov 25, 2020 40.47 40.71 39.75 40.09 311,600 -0.96(-2.34%)
Nov 24, 2020 40.44 41.65 40.15 41.05 1,048,183 +1.58(+4.00%)
Nov 23, 2020 38.92 39.63 38.66 39.47 559,519 +1.01(+2.63%)
Nov 20, 2020 38.33 38.80 38.17 38.46 262,300 -0.43(-1.11%)
Nov 19, 2020 38.45 39.05 37.65 38.89 226,471 +0.33(+0.86%)
Nov 18, 2020 40.75 40.95 38.55 38.56 489,329 -0.99(-2.50%)
Nov 17, 2020 38.50 39.63 37.98 39.55 496,379 +0.36(+0.92%)
Nov 16, 2020 39.39 39.88 38.50 39.19 496,190 +0.64(+1.66%)
Nov 13, 2020 37.50 38.69 37.47 38.55 539,000 +1.54(+4.16%)
Nov 12, 2020 38.67 39.11 35.98 37.01 834,192 -2.27(-5.78%)
Nov 11, 2020 40.34 40.45 38.57 39.28 461,694 +0.08(+0.20%)
Nov 10, 2020 38.79 40.63 38.45 39.20 620,737 +1.27(+3.35%)
Nov 09, 2020 40.48 40.96 37.28 37.93 1,008,158 +1.13(+3.07%)
Nov 06, 2020 37.36 38.17 35.66 36.80 1,231,600 +1.31(+3.69%)
Nov 05, 2020 32.05 35.75 31.90 35.49 780,748 +3.63(+11.39%)
Nov 04, 2020 33.36 33.57 31.57 31.86 600,386 -2.16(-6.35%)
Nov 03, 2020 34.24 34.40 33.11 34.02 435,961 +0.79(+2.38%)
Nov 02, 2020 32.41 33.50 31.76 33.23 900,582 +1.41(+4.43%)
Oct 30, 2020 31.30 32.32 31.19 31.82 478,100 +0.19(+0.60%)
Oct 29, 2020 31.00 31.96 30.65 31.63 326,846 +0.51(+1.64%)
Oct 28, 2020 31.79 31.99 31.02 31.12 506,733 -1.41(-4.33%)
Oct 27, 2020 33.01 33.18 32.20 32.53 377,182 -0.59(-1.78%)
Oct 26, 2020 33.85 33.88 32.75 33.12 456,862 -1.32(-3.83%)
Oct 23, 2020 33.99 35.44 33.97 34.44 527,800 +0.92(+2.74%)
Oct 22, 2020 32.97 33.59 32.26 33.52 376,309 +0.90(+2.76%)
Oct 21, 2020 33.43 33.62 32.42 32.62 526,103 -1.08(-3.20%)
Oct 20, 2020 33.97 34.68 33.33 33.70 709,609 +0.58(+1.75%)
Oct 19, 2020 33.37 34.25 32.42 33.12 1,041,926 +2.60(+8.52%)
Oct 16, 2020 31.41 31.93 30.50 30.52 433,700 -0.48(-1.55%)
Oct 15, 2020 29.68 31.09 29.63 31.00 396,992 +0.53(+1.74%)
Oct 14, 2020 29.79 30.65 29.34 30.47 401,203 +1.00(+3.39%)
Oct 13, 2020 29.70 29.70 28.65 29.47 503,588 -0.34(-1.14%)
Oct 12, 2020 30.86 30.86 29.65 29.81 667,220 +0.38(+1.29%)
Oct 09, 2020 29.73 30.24 29.22 29.43 418,700 -0.01(-0.03%)
Oct 08, 2020 29.20 29.72 29.06 29.44 404,915 +0.44(+1.52%)
Oct 07, 2020 27.77 29.33 27.75 29.00 1,416,100 +1.22(+4.39%)
Oct 06, 2020 29.53 30.16 27.57 27.78 731,718 +0.26(+0.94%)
Oct 05, 2020 26.97 28.15 26.83 27.52 351,866 +0.92(+3.46%)
Oct 02, 2020 25.00 27.07 24.92 26.60 376,100 +1.10(+4.31%)
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.