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
)
2.810
+0.080 (+2.93%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
2.750
2.870
2.750
2.810
229,981
+0.08(+2.93%)
Apr 25, 2024
2.720
2.780
2.610
2.730
298,140
-0.03(-1.09%)
Apr 24, 2024
2.860
2.950
2.710
2.760
373,023
-0.13(-4.50%)
Apr 23, 2024
2.950
3.050
2.820
2.890
269,874
-0.09(-3.02%)
Apr 22, 2024
2.760
3.010
2.680
2.980
332,307
+0.22(+7.97%)
Apr 19, 2024
2.700
2.810
2.660
2.760
281,368
+0.02(+0.73%)
Apr 18, 2024
2.910
2.970
2.720
2.740
284,555
-0.15(-5.19%)
Apr 17, 2024
3.020
3.065
2.840
2.890
292,983
-0.12(-3.99%)
Apr 16, 2024
2.910
3.040
2.840
3.010
278,461
+0.07(+2.38%)
Apr 15, 2024
2.980
3.190
2.870
2.940
663,613
-0.02(-0.68%)
Apr 12, 2024
3.430
3.440
2.920
2.960
548,001
-0.45(-13.20%)
Apr 11, 2024
3.600
3.640
3.385
3.410
296,771
-0.20(-5.54%)
Apr 10, 2024
3.590
3.725
3.445
3.610
359,270
-0.22(-5.74%)
Apr 09, 2024
3.600
3.890
3.570
3.830
298,014
+0.25(+6.98%)
Apr 08, 2024
3.640
3.810
3.570
3.580
292,819
-0.03(-0.83%)
Apr 05, 2024
3.900
3.930
3.610
3.610
402,833
-0.33(-8.38%)
Apr 04, 2024
4.100
4.450
3.925
3.940
429,070
-0.09(-2.23%)
Apr 03, 2024
3.650
4.060
3.650
4.030
334,848
+0.38(+10.41%)
Apr 02, 2024
3.780
3.780
3.570
3.650
390,767
-0.16(-4.19%)
Apr 01, 2024
3.899
3.909
3.690
3.810
479,573
+0.04(+1.06%)
Mar 28, 2024
3.441
3.939
3.441
3.770
685,626
+0.34(+9.88%)
Mar 27, 2024
3.251
3.470
3.251
3.431
649,719
+0.20(+6.17%)
Mar 26, 2024
3.480
3.530
3.221
3.231
563,442
-0.22(-6.36%)
Mar 25, 2024
3.610
3.710
3.366
3.451
570,566
-0.15(-4.16%)
Mar 22, 2024
3.959
4.019
3.560
3.600
404,185
-0.36(-9.07%)
Mar 21, 2024
4.129
4.169
3.864
3.959
438,318
-0.13(-3.17%)
Mar 20, 2024
4.089
4.171
3.909
4.089
454,394
-0.03(-0.73%)
Mar 19, 2024
4.338
4.447
4.109
4.119
247,892
-0.29(-6.56%)
Mar 18, 2024
4.817
4.837
4.338
4.408
424,283
-0.43(-8.87%)
Mar 15, 2024
4.697
4.917
4.697
4.837
1,363,675
+0.07(+1.46%)
Mar 14, 2024
5.246
5.295
4.667
4.767
529,903
-0.42(-8.08%)
Mar 13, 2024
4.777
5.276
4.777
5.186
472,110
+0.44(+9.24%)
Mar 12, 2024
4.936
5.106
4.747
4.747
249,723
-0.12(-2.46%)
Mar 11, 2024
4.926
5.106
4.837
4.867
342,499
-0.10(-2.01%)
Mar 08, 2024
4.946
5.275
4.943
4.966
355,129
+0.10(+2.05%)
Mar 07, 2024
4.518
4.907
4.518
4.867
342,140
+0.40(+8.93%)
Mar 06, 2024
4.508
4.597
4.378
4.468
310,464
+0.06(+1.36%)
Mar 05, 2024
4.428
4.523
4.378
4.408
313,228
-0.07(-1.56%)
Mar 04, 2024
4.438
4.518
4.388
4.478
262,239
+0.06(+1.35%)
Mar 01, 2024
4.538
4.538
4.308
4.418
262,910
-0.07(-1.56%)
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%)
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
.