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 )

3.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 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%)
Dec 01, 2023 5.757 6.345 5.538 6.305 625,265 +0.55(+9.52%)
Nov 30, 2023 6.604 6.604 5.628 5.757 1,302,550 -0.83(-12.56%)
Nov 29, 2023 6.674 6.883 6.555 6.584 351,893 -0.02(-0.30%)
Nov 28, 2023 6.704 6.704 6.445 6.604 335,831 -0.05(-0.75%)
Nov 27, 2023 6.465 6.674 6.315 6.654 380,783 +0.16(+2.45%)
Nov 24, 2023 6.504 6.634 6.455 6.494 180,433 +0.03(+0.46%)
Nov 22, 2023 6.684 6.714 6.415 6.465 499,435 -0.20(-2.99%)
Nov 21, 2023 6.654 6.783 6.594 6.664 318,854 -0.12(-1.76%)
Nov 20, 2023 6.783 7.122 6.674 6.783 306,476 +0.02(+0.29%)
Nov 17, 2023 6.734 6.773 6.524 6.763 338,933 +0.16(+2.41%)
Nov 16, 2023 6.624 6.704 6.255 6.604 387,913 -0.17(-2.50%)
Nov 15, 2023 6.455 7.142 6.450 6.773 691,163 +0.33(+5.10%)
Nov 14, 2023 6.176 6.624 6.176 6.445 517,034 +0.65(+11.17%)
Nov 13, 2023 5.678 5.976 5.618 5.797 537,698 +0.05(+0.87%)
Nov 10, 2023 5.698 5.787 5.528 5.747 423,491 +0.11(+1.94%)
Nov 09, 2023 5.976 5.976 5.608 5.638 401,602 -0.22(-3.74%)
Nov 08, 2023 6.076 6.106 5.747 5.857 344,412 -0.35(-5.62%)
Nov 07, 2023 6.076 6.235 5.703 6.206 571,602 -0.22(-3.41%)
Nov 06, 2023 7.192 7.421 6.106 6.425 690,538 -0.18(-2.71%)
Nov 03, 2023 6.435 6.753 6.285 6.604 735,063 +0.36(+5.74%)
Nov 02, 2023 5.857 6.245 5.857 6.245 593,936 +0.53(+9.23%)
Nov 01, 2023 6.106 6.216 5.647 5.718 504,082 -0.45(-7.27%)
Oct 31, 2023 6.305 6.445 6.086 6.166 348,392 -0.12(-1.90%)
Oct 30, 2023 6.056 6.295 5.986 6.285 343,542 +0.32(+5.34%)
Oct 27, 2023 6.365 6.390 5.927 5.967 277,794 -0.39(-6.11%)
Oct 26, 2023 6.056 6.410 6.056 6.355 262,205 +0.32(+5.28%)
Oct 25, 2023 5.827 6.191 5.827 6.036 488,379 +0.09(+1.51%)
Oct 24, 2023 5.588 6.056 5.588 5.947 596,763 +0.47(+8.55%)
Oct 23, 2023 5.708 5.827 5.459 5.478 544,355 -0.37(-6.30%)
Oct 20, 2023 6.146 6.295 5.767 5.847 694,011 -0.35(-5.63%)
Oct 19, 2023 6.913 6.923 6.146 6.196 767,514 -0.79(-11.27%)
Oct 18, 2023 7.002 7.082 6.734 6.983 479,880 -0.12(-1.68%)
Oct 17, 2023 6.634 7.172 6.634 7.102 610,014 +0.26(+3.78%)
Oct 16, 2023 6.634 7.117 6.554 6.843 531,971 +0.24(+3.62%)
Oct 13, 2023 6.445 6.788 6.405 6.604 760,087 +0.19(+2.95%)
Oct 12, 2023 6.465 6.465 6.036 6.415 814,773 +0.02(+0.31%)
Oct 11, 2023 6.634 6.634 6.156 6.395 450,393 -0.16(-2.43%)
Oct 10, 2023 6.325 6.624 6.290 6.554 543,050 +0.36(+5.79%)
Oct 09, 2023 6.186 6.325 5.996 6.196 743,145 -0.11(-1.74%)
Oct 06, 2023 6.166 6.415 6.016 6.305 810,881 +0.03(+0.48%)
Oct 05, 2023 6.534 6.599 6.041 6.275 1,343,986 -0.28(-4.26%)
Oct 04, 2023 7.570 7.570 6.245 6.554 1,964,779 -1.70(-20.63%)
Oct 03, 2023 8.098 8.372 8.098 8.258 462,031 +0.03(+0.36%)
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.