Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trinseo S.A.
(NY:
TSE
)
3.530
+0.110 (+3.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
4.408
4.548
4.328
4.488
249,578
+0.21(+4.90%)
Feb 28, 2024
4.388
4.548
4.228
4.278
244,112
-0.20(-4.45%)
Feb 27, 2024
4.438
4.558
4.408
4.478
279,134
+0.12(+2.75%)
Feb 26, 2024
4.378
4.458
4.258
4.358
277,688
+0.01(+0.23%)
Feb 23, 2024
4.288
4.414
4.208
4.348
248,653
+0.03(+0.69%)
Feb 22, 2024
4.368
4.388
4.258
4.318
315,704
-0.07(-1.59%)
Feb 21, 2024
4.488
4.567
4.348
4.388
291,226
-0.10(-2.22%)
Feb 20, 2024
4.667
4.687
4.428
4.488
487,569
-0.28(-5.86%)
Feb 16, 2024
5.046
5.196
4.727
4.767
441,456
-0.41(-7.90%)
Feb 15, 2024
4.847
5.201
4.827
5.176
492,257
+0.35(+7.23%)
Feb 14, 2024
4.897
4.897
4.298
4.827
730,138
-0.01(-0.21%)
Feb 13, 2024
5.505
5.505
4.335
4.837
1,509,566
-1.30(-21.14%)
Feb 12, 2024
5.784
6.273
5.784
6.133
390,985
+0.32(+5.49%)
Feb 09, 2024
5.934
5.934
5.724
5.814
216,735
-0.11(-1.85%)
Feb 08, 2024
5.684
5.994
5.605
5.924
142,159
+0.23(+4.03%)
Feb 07, 2024
5.934
5.934
5.587
5.694
193,583
-0.19(-3.22%)
Feb 06, 2024
5.664
5.964
5.664
5.884
157,766
+0.18(+3.15%)
Feb 05, 2024
5.535
5.754
5.355
5.704
367,227
+0.11(+1.96%)
Feb 02, 2024
5.585
5.669
5.325
5.595
305,768
-0.08(-1.41%)
Feb 01, 2024
6.053
6.163
5.625
5.674
298,461
-0.34(-5.64%)
Jan 31, 2024
6.472
6.512
6.004
6.014
231,955
-0.50(-7.66%)
Jan 30, 2024
6.821
6.821
6.482
6.512
235,328
-0.42(-6.04%)
Jan 29, 2024
6.442
6.956
6.293
6.931
333,647
+0.45(+6.92%)
Jan 26, 2024
6.223
6.512
6.223
6.482
309,467
+0.34(+5.52%)
Jan 25, 2024
5.874
6.143
5.719
6.143
269,911
+0.41(+7.13%)
Jan 24, 2024
6.263
6.323
5.729
5.734
255,474
-0.35(-5.74%)
Jan 23, 2024
6.193
6.492
6.083
6.083
270,831
+0.09(+1.50%)
Jan 22, 2024
5.684
5.994
5.684
5.994
418,585
+0.40(+7.13%)
Jan 19, 2024
5.555
5.610
5.256
5.595
292,605
+0.10(+1.81%)
Jan 18, 2024
5.565
5.565
5.196
5.495
584,038
-0.05(-0.90%)
Jan 17, 2024
5.605
5.635
5.461
5.545
601,632
-0.24(-4.14%)
Jan 16, 2024
6.043
6.043
5.636
5.784
388,059
-0.37(-6.00%)
Jan 12, 2024
6.363
6.488
6.083
6.153
201,996
-0.05(-0.80%)
Jan 11, 2024
6.532
6.572
6.193
6.203
407,250
-0.42(-6.33%)
Jan 10, 2024
6.871
6.971
6.592
6.622
227,902
-0.37(-5.28%)
Jan 09, 2024
7.130
7.130
6.851
6.991
347,775
-0.36(-4.88%)
Jan 08, 2024
7.360
7.470
7.150
7.350
205,514
-0.09(-1.21%)
Jan 05, 2024
7.759
7.978
7.430
7.440
355,507
-0.49(-6.16%)
Jan 04, 2024
7.898
8.088
7.839
7.928
282,380
-0.05(-0.62%)
Jan 03, 2024
8.138
8.138
7.719
7.978
458,958
-0.41(-4.88%)
Jan 02, 2024
8.258
8.541
8.098
8.387
389,254
+0.05(+0.60%)
Dec 29, 2023
8.726
8.785
8.287
8.337
363,661
-0.35(-4.01%)
Dec 28, 2023
8.497
8.721
8.467
8.686
321,143
-0.05(-0.57%)
Dec 27, 2023
8.626
8.795
8.477
8.736
349,646
+0.11(+1.27%)
Dec 26, 2023
8.437
8.766
8.377
8.626
272,567
+0.33(+3.96%)
Dec 22, 2023
7.969
8.357
7.919
8.297
324,878
+0.42(+5.31%)
Dec 21, 2023
8.028
8.217
7.769
7.879
392,512
+0.04(+0.51%)
Dec 20, 2023
8.208
8.457
7.819
7.839
409,344
-0.49(-5.86%)
Dec 19, 2023
7.570
8.487
7.560
8.327
852,517
+1.22(+17.09%)
Dec 18, 2023
7.242
7.391
7.082
7.112
314,226
-0.09(-1.24%)
Dec 15, 2023
7.132
7.421
7.032
7.202
1,571,787
+0.17(+2.41%)
Dec 14, 2023
6.773
7.411
6.694
7.032
739,943
+0.54(+8.28%)
Dec 13, 2023
5.927
6.504
5.757
6.494
357,482
+0.52(+8.67%)
Dec 12, 2023
6.475
6.475
5.947
5.976
276,237
-0.48(-7.41%)
Dec 11, 2023
6.365
6.465
6.235
6.455
261,811
+0.09(+1.41%)
Dec 08, 2023
6.056
6.465
5.947
6.365
263,544
+0.34(+5.62%)
Dec 07, 2023
5.927
6.071
5.827
6.026
293,126
+0.11(+1.85%)
Dec 06, 2023
5.957
6.201
5.867
5.917
340,519
-0.04(-0.67%)
Dec 05, 2023
6.206
6.206
5.902
5.957
319,052
-0.34(-5.38%)
Dec 04, 2023
6.335
6.654
6.190
6.295
387,878
-0.01(-0.16%)
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
.