Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trinseo S.A. (NY: TSE )

2.760 +0.020 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Trinseo S.A. (NY: TSE )

Historical Prices