Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Trinseo S.A. (NY: TSE )

4.420 +0.450 (+11.34%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	4.000	4.635	3.980	4.420	1,185,659	+0.45(+11.34%)
Aug 22, 2024	3.380	4.220	3.270	3.970	1,535,323	+0.59(+17.46%)
Aug 21, 2024	3.380	3.480	3.300	3.380	294,125	+0.01(+0.30%)
Aug 20, 2024	3.300	3.520	3.240	3.370	585,161	+0.06(+1.81%)
Aug 19, 2024	2.950	3.430	2.940	3.310	694,527	+0.39(+13.36%)
Aug 16, 2024	2.670	2.980	2.670	2.920	855,479	+0.24(+8.96%)
Aug 15, 2024	2.740	2.780	2.590	2.680	459,366	-0.02(-0.74%)
Aug 14, 2024	2.540	2.930	2.540	2.700	825,228	+0.19(+7.57%)
Aug 13, 2024	2.450	2.560	2.385	2.510	388,549	+0.03(+1.21%)
Aug 12, 2024	2.550	2.620	2.430	2.480	666,162	+0.08(+3.33%)
Aug 09, 2024	2.290	2.410	2.210	2.400	270,174	+0.12(+5.26%)
Aug 08, 2024	2.470	2.470	2.160	2.280	657,955	-0.13(-5.39%)
Aug 07, 2024	2.540	2.600	2.360	2.410	481,515	-0.10(-3.98%)
Aug 06, 2024	2.520	2.610	2.450	2.510	343,382	+0.02(+0.80%)
Aug 05, 2024	2.270	2.550	2.260	2.490	578,879	-0.10(-3.86%)
Aug 02, 2024	2.600	2.680	2.400	2.590	396,017	-0.12(-4.43%)
Aug 01, 2024	2.940	2.987	2.700	2.710	343,807	-0.18(-6.23%)
Jul 31, 2024	2.890	3.130	2.810	2.890	384,555	+0.04(+1.40%)
Jul 30, 2024	2.720	2.880	2.640	2.850	327,875	+0.13(+4.78%)
Jul 29, 2024	2.870	2.950	2.635	2.720	353,040	-0.13(-4.56%)
Jul 26, 2024	2.780	2.865	2.650	2.850	240,418	+0.14(+5.17%)
Jul 25, 2024	2.740	2.810	2.690	2.710	186,187	-0.01(-0.37%)
Jul 24, 2024	2.810	2.940	2.710	2.720	240,408	-0.14(-4.90%)
Jul 23, 2024	2.810	2.945	2.770	2.860	266,053	+0.02(+0.70%)
Jul 22, 2024	2.680	2.860	2.590	2.840	426,982	+0.20(+7.58%)
Jul 19, 2024	2.780	2.810	2.595	2.640	357,166	-0.13(-4.69%)
Jul 18, 2024	2.820	2.990	2.750	2.770	338,264	-0.10(-3.48%)
Jul 17, 2024	3.000	3.060	2.790	2.870	563,517	-0.03(-1.03%)
Jul 16, 2024	2.760	3.088	2.760	2.900	808,925	+0.13(+4.69%)
Jul 15, 2024	2.650	2.840	2.580	2.770	599,421	+0.13(+4.92%)
Jul 12, 2024	2.600	2.700	2.500	2.640	472,615	+0.10(+3.94%)
Jul 11, 2024	2.570	2.690	2.490	2.540	453,364	+0.11(+4.53%)
Jul 10, 2024	2.140	2.465	2.140	2.430	700,662	+0.31(+14.62%)
Jul 09, 2024	2.010	2.263	1.980	2.120	610,232	+0.07(+3.41%)
Jul 08, 2024	2.060	2.105	1.990	2.050	999,856	+0.04(+1.99%)
Jul 05, 2024	2.199	2.209	2.000	2.010	1,008,385	-0.20(-9.01%)
Jul 03, 2024	2.070	2.219	2.050	2.209	358,864	+0.16(+7.77%)
Jul 02, 2024	2.129	2.184	1.925	2.050	613,150	-0.02(-0.96%)
Jul 01, 2024	2.388	2.478	2.055	2.070	1,887,499	-0.23(-9.96%)
Jun 28, 2024	2.488	2.567	2.289	2.299	6,182,198	-0.17(-6.85%)
Jun 27, 2024	2.508	2.547	2.418	2.468	416,623	-0.03(-1.20%)
Jun 26, 2024	2.508	2.667	2.468	2.498	523,192	-0.02(-0.79%)
Jun 25, 2024	2.567	2.577	2.478	2.517	533,183	-0.04(-1.56%)
Jun 24, 2024	2.527	2.582	2.408	2.557	592,584	+0.08(+3.21%)
Jun 21, 2024	2.677	2.685	2.468	2.478	1,203,148	-0.21(-7.78%)
Jun 20, 2024	2.647	2.766	2.627	2.687	213,252	+0.00(+0.00%)
Jun 18, 2024	2.796	2.796	2.607	2.687	348,671	-0.11(-3.91%)
Jun 17, 2024	2.826	2.826	2.657	2.796	685,077	-0.03(-1.06%)
Jun 14, 2024	2.746	2.965	2.746	2.826	405,129	+0.03(+1.07%)
Jun 13, 2024	2.886	2.896	2.746	2.796	407,922	-0.13(-4.42%)
Jun 12, 2024	2.985	2.985	2.866	2.925	630,694	+0.00(+0.00%)
Jun 11, 2024	2.886	2.965	2.776	2.925	862,544	-0.02(-0.68%)
Jun 10, 2024	3.035	3.065	2.915	2.945	282,111	-0.12(-3.90%)
Jun 07, 2024	2.896	3.234	2.836	3.065	1,387,757	+0.14(+4.76%)
Jun 06, 2024	2.995	3.035	2.826	2.925	970,265	-0.07(-2.33%)
Jun 05, 2024	3.055	3.088	2.985	2.995	678,040	-0.05(-1.63%)
Jun 04, 2024	3.393	3.433	3.005	3.045	621,327	-0.43(-12.32%)

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 San Rafael

Find A Business

or Browse Listings

Trinseo S.A. (NY: TSE )

Historical Prices