Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo S.A. (NY: TSE )

3.830 +0.330 (+9.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2014 13.90 13.91 13.91 13.91 49,693 -0.01(-0.06%)
Dec 30, 2014 14.17 14.20 13.89 13.91 47,669 -0.27(-1.91%)
Dec 29, 2014 14.34 14.54 14.14 14.18 107,489 -0.24(-1.66%)
Dec 26, 2014 14.10 14.85 13.96 14.42 141,756 +0.41(+2.96%)
Dec 24, 2014 14.26 14.01 14.01 14.01 102,398 -0.14(-0.96%)
Dec 23, 2014 14.41 15.01 14.09 14.14 290,336 +0.03(+0.23%)
Dec 22, 2014 14.09 14.48 13.78 14.11 113,417 +0.08(+0.57%)
Dec 19, 2014 13.52 14.22 13.40 14.03 320,625 +0.57(+4.26%)
Dec 18, 2014 13.35 13.57 13.21 13.46 299,826 +0.23(+1.75%)
Dec 17, 2014 12.87 13.35 12.52 13.23 404,627 +0.31(+2.41%)
Dec 16, 2014 12.57 13.13 12.54 12.92 350,359 +0.38(+3.05%)
Dec 15, 2014 12.46 12.67 12.27 12.54 95,068 +0.18(+1.42%)
Dec 12, 2014 12.61 12.85 12.31 12.36 153,358 -0.45(-3.54%)
Dec 11, 2014 12.09 13.03 12.06 12.81 553,461 +0.74(+6.14%)
Dec 10, 2014 12.30 12.32 11.97 12.07 143,245 -0.33(-2.70%)
Dec 09, 2014 11.95 12.43 11.95 12.41 79,946 +0.38(+3.18%)
Dec 08, 2014 12.47 12.53 11.95 12.03 90,753 -0.47(-3.76%)
Dec 05, 2014 12.48 13.01 12.45 12.50 158,734 -0.01(-0.06%)
Dec 04, 2014 12.58 12.73 12.30 12.50 75,088 -0.14(-1.13%)
Dec 03, 2014 12.35 12.69 12.35 12.65 104,293 +0.30(+2.45%)
Dec 02, 2014 12.06 12.57 11.96 12.34 105,560 +0.27(+2.24%)
Dec 01, 2014 12.40 12.63 12.07 12.07 179,661 -0.17(-1.37%)
Nov 28, 2014 12.57 12.57 12.21 12.24 54,093 -0.41(-3.27%)
Nov 26, 2014 12.73 12.65 12.65 12.65 79,308 +0.00(+0.00%)
Nov 25, 2014 12.43 12.70 12.38 12.65 172,251 +0.22(+1.80%)
Nov 24, 2014 12.76 12.76 12.42 12.43 91,002 -0.34(-2.68%)
Nov 21, 2014 12.73 13.04 12.47 12.77 331,999 +0.24(+1.91%)
Nov 20, 2014 12.40 12.57 12.33 12.54 125,602 +0.14(+1.09%)
Nov 19, 2014 12.13 12.54 12.11 12.40 202,032 +0.15(+1.24%)
Nov 18, 2014 12.19 12.46 12.03 12.25 422,134 +0.65(+5.64%)
Nov 17, 2014 10.86 11.83 10.83 11.59 392,293 +0.69(+6.28%)
Nov 14, 2014 10.49 11.04 9.499 10.91 1,262,030 -0.04(-0.36%)
Nov 13, 2014 10.77 11.14 10.76 10.95 172,978 +0.15(+1.40%)
Nov 12, 2014 10.81 10.87 10.72 10.80 370,609 +0.00(+0.00%)
Nov 11, 2014 10.90 10.97 10.73 10.80 107,144 -0.08(-0.73%)
Nov 10, 2014 11.14 11.16 10.83 10.88 106,692 -0.26(-2.29%)
Nov 07, 2014 10.93 11.19 10.93 11.13 170,922 +0.23(+2.12%)
Nov 06, 2014 10.98 11.04 10.79 10.90 175,617 -0.09(-0.80%)
Nov 05, 2014 11.53 11.53 10.98 10.99 145,931 -0.41(-3.57%)
Nov 04, 2014 11.50 11.67 11.28 11.40 181,481 -0.16(-1.38%)
Nov 03, 2014 11.48 11.67 11.48 11.55 118,251 +0.04(+0.35%)
Oct 31, 2014 11.55 11.77 11.45 11.52 190,953 +0.12(+1.05%)
Oct 30, 2014 11.36 11.47 11.28 11.40 130,932 +0.04(+0.35%)
Oct 29, 2014 11.20 11.47 11.20 11.36 240,322 +0.16(+1.42%)
Oct 28, 2014 11.29 11.40 11.14 11.20 291,051 -0.02(-0.14%)
Oct 27, 2014 11.36 11.37 11.36 11.21 355,039 -0.14(-1.26%)
Oct 24, 2014 11.37 11.49 11.28 11.36 293,622 -0.03(-0.28%)
Oct 23, 2014 11.38 11.52 11.30 11.39 159,178 +0.11(+0.99%)
Oct 22, 2014 11.32 11.48 11.23 11.28 261,594 -0.05(-0.42%)
Oct 21, 2014 11.12 11.39 11.04 11.32 231,117 +0.30(+2.75%)
Oct 20, 2014 11.00 11.16 10.95 11.02 309,485 -0.02(-0.22%)
Oct 17, 2014 11.04 11.10 10.89 11.04 342,140 +0.13(+1.17%)
Oct 16, 2014 10.73 10.92 10.63 10.92 200,401 +0.06(+0.59%)
Oct 15, 2014 10.96 10.99 10.73 10.85 196,542 -0.29(-2.58%)
Oct 14, 2014 11.44 11.48 11.14 11.14 378,447 -0.18(-1.55%)
Oct 13, 2014 11.48 11.57 11.29 11.32 164,343 -0.13(-1.11%)
Oct 10, 2014 11.71 11.79 11.40 11.44 90,878 -0.32(-2.71%)
Oct 09, 2014 12.04 12.13 11.71 11.76 315,282 -0.35(-2.90%)
Oct 08, 2014 11.95 12.13 11.66 12.11 300,983 +0.19(+1.60%)
Oct 07, 2014 12.12 12.12 11.91 11.92 177,522 -0.25(-2.03%)
Oct 06, 2014 11.81 12.34 11.59 12.17 382,256 +0.53(+4.59%)
Oct 03, 2014 11.55 11.75 11.38 11.63 596,851 +0.14(+1.25%)
Oct 02, 2014 11.67 11.67 11.09 11.49 411,211 -0.17(-1.44%)
Oct 01, 2014 12.59 12.59 11.24 11.66 471,281 -0.88(-6.99%)
Sep 30, 2014 13.17 13.38 12.38 12.54 1,238,922 -0.75(-5.64%)
Sep 29, 2014 13.42 13.54 13.15 13.28 260,874 -0.24(-1.77%)
Sep 26, 2014 13.55 13.61 13.43 13.52 158,559 +0.03(+0.24%)
Sep 25, 2014 13.93 13.94 13.39 13.49 161,669 -0.45(-3.26%)
Sep 24, 2014 13.67 14.03 13.63 13.95 86,487 +0.24(+1.74%)
Sep 23, 2014 13.78 13.80 13.62 13.71 167,229 -0.10(-0.75%)
Sep 22, 2014 14.03 14.10 13.75 13.81 127,319 -0.17(-1.20%)
Sep 19, 2014 14.26 14.38 13.99 13.98 396,677 -0.22(-1.52%)
Sep 18, 2014 13.98 14.34 13.87 14.19 174,880 +0.27(+1.95%)
Sep 17, 2014 13.95 14.03 13.81 13.92 143,809 +0.04(+0.29%)
Sep 16, 2014 13.79 14.00 13.79 13.88 208,603 +0.07(+0.52%)
Sep 15, 2014 13.95 13.99 13.75 13.81 132,470 -0.19(-1.37%)
Sep 12, 2014 14.04 14.34 13.90 14.00 275,581 -0.13(-0.90%)
Sep 11, 2014 14.38 14.45 13.73 14.13 340,072 -0.39(-2.69%)
Sep 10, 2014 14.85 14.85 14.48 14.52 225,604 -0.40(-2.67%)
Sep 09, 2014 14.82 15.14 14.71 14.92 108,772 +0.09(+0.59%)
Sep 08, 2014 14.94 14.96 14.59 14.83 147,148 -0.22(-1.48%)
Sep 05, 2014 15.10 15.22 14.86 15.05 164,520 -0.11(-0.74%)
Sep 04, 2014 15.41 15.55 15.11 15.16 96,178 -0.27(-1.76%)
Sep 03, 2014 15.54 15.62 15.21 15.44 53,144 -0.02(-0.15%)
Sep 02, 2014 15.67 15.67 15.41 15.46 89,810 -0.21(-1.32%)
Aug 29, 2014 15.66 15.67 15.67 15.67 52,956 +0.02(+0.10%)
Aug 28, 2014 15.62 15.74 15.62 15.65 152,457 +0.03(+0.20%)
Aug 27, 2014 15.71 15.78 15.54 15.62 248,125 -0.11(-0.71%)
Aug 26, 2014 15.94 15.94 15.65 15.73 149,757 -0.13(-0.80%)
Aug 25, 2014 15.91 15.98 15.82 15.86 29,088 +0.09(+0.56%)
Aug 22, 2014 15.78 15.87 15.68 15.77 118,048 +0.02(+0.10%)
Aug 21, 2014 15.78 15.86 15.43 15.75 204,616 -0.04(-0.25%)
Aug 20, 2014 15.99 15.88 15.67 15.79 219,939 -0.09(-0.55%)
Aug 19, 2014 15.94 15.94 15.75 15.88 102,502 +0.07(+0.45%)
Aug 18, 2014 15.48 16.02 15.37 15.81 79,831 +0.53(+3.44%)
Aug 15, 2014 15.53 16.14 15.20 15.28 104,131 -0.11(-0.72%)
Aug 14, 2014 14.92 15.48 14.80 15.40 118,345 +0.51(+3.43%)
Aug 13, 2014 14.48 15.08 14.46 14.89 129,441 +0.42(+2.92%)
Aug 12, 2014 14.16 14.49 13.95 14.46 134,674 +0.22(+1.57%)
Aug 11, 2014 14.10 14.49 13.97 14.24 46,106 +0.07(+0.51%)
Aug 08, 2014 13.47 14.25 13.40 14.17 22,310 +0.67(+4.96%)
Aug 07, 2014 13.04 13.89 13.04 13.50 135,770 +0.33(+2.54%)
Aug 06, 2014 13.25 13.29 12.73 13.16 615,761 -0.02(-0.12%)
Aug 05, 2014 13.26 13.38 12.93 13.18 205,526 -0.11(-0.84%)
Aug 04, 2014 13.32 13.46 12.95 13.29 107,290 -0.05(-0.36%)
Aug 01, 2014 13.18 13.48 12.96 13.34 110,569 +0.06(+0.42%)
Jul 31, 2014 12.93 13.63 12.83 13.28 97,465 +0.15(+1.15%)
Jul 30, 2014 13.60 13.87 12.48 13.13 372,757 -0.44(-3.23%)
Jul 29, 2014 14.34 14.53 13.55 13.57 285,809 -0.73(-5.07%)
Jul 28, 2014 15.09 15.09 14.03 14.30 116,144 -0.64(-4.27%)
Jul 25, 2014 15.05 15.38 14.91 14.93 155,545 -0.10(-0.69%)
Jul 24, 2014 15.02 15.34 14.87 15.04 379,810 +0.06(+0.37%)
Jul 23, 2014 15.82 15.87 14.69 14.98 664,215 -0.82(-5.19%)
Jul 22, 2014 15.86 16.13 15.35 15.80 588,326 +0.00(+0.00%)
Jul 21, 2014 15.94 16.18 15.74 15.80 132,005 -0.10(-0.65%)
Jul 18, 2014 15.70 16.18 15.70 15.91 58,408 +0.19(+1.22%)
Jul 17, 2014 15.58 16.10 15.58 15.71 166,368 +0.10(+0.66%)
Jul 16, 2014 15.94 17.08 15.59 15.61 158,587 -0.29(-1.80%)
Jul 15, 2014 16.26 17.05 15.83 15.90 134,208 -0.41(-2.49%)
Jul 14, 2014 16.89 16.89 16.11 16.30 151,641 -0.61(-3.63%)
Jul 11, 2014 17.06 17.13 16.85 16.92 168,064 -0.03(-0.19%)
Jul 10, 2014 16.62 17.17 16.44 16.95 115,084 +0.06(+0.33%)
Jul 09, 2014 16.36 17.36 16.36 16.89 125,265 +0.51(+3.11%)
Jul 08, 2014 16.34 16.72 16.09 16.38 101,161 -0.09(-0.53%)
Jul 07, 2014 16.69 16.69 16.29 16.47 97,190 -0.11(-0.67%)
Jul 03, 2014 16.50 16.58 16.58 16.58 41,662 +0.06(+0.39%)
Jul 02, 2014 16.34 16.73 16.11 16.52 374,190 +0.24(+1.47%)
Jul 01, 2014 16.62 16.73 16.18 16.28 231,661 -0.29(-1.78%)
Jun 30, 2014 17.21 17.67 16.26 16.58 397,074 -0.71(-4.10%)
Jun 27, 2014 17.36 17.52 16.77 17.28 242,500 -0.33(-1.86%)
Jun 26, 2014 17.71 17.92 17.05 17.61 214,526 -0.24(-1.34%)
Jun 25, 2014 17.60 18.28 17.13 17.85 146,874 +0.17(+0.95%)
Jun 24, 2014 17.43 18.02 17.43 17.68 104,693 +0.18(+1.05%)
Jun 23, 2014 18.03 18.32 17.47 17.50 198,283 -0.39(-2.18%)
Jun 20, 2014 17.53 18.04 17.48 17.89 410,219 +0.33(+1.91%)
Jun 19, 2014 17.30 18.00 16.97 17.56 550,266 +0.19(+1.10%)
Jun 18, 2014 16.93 18.19 16.79 17.36 649,103 +0.43(+2.54%)
Jun 17, 2014 16.13 17.48 16.13 16.93 672,743 +0.78(+4.83%)
Jun 16, 2014 15.94 16.39 15.94 16.15 308,180 +0.06(+0.35%)
Jun 13, 2014 16.14 16.23 15.94 16.10 684,982 -0.04(-0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.