Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2024 3.570 3.840 3.530 3.830 877,370 +0.33(+9.43%)
May 30, 2024 3.470 3.549 3.330 3.500 262,476 +0.10(+2.94%)
May 29, 2024 3.450 3.450 3.280 3.400 351,115 -0.15(-4.23%)
May 28, 2024 3.370 3.585 3.345 3.550 519,663 +0.22(+6.61%)
May 24, 2024 3.200 3.490 3.190 3.330 217,792 +0.19(+6.05%)
May 23, 2024 3.300 3.300 3.130 3.140 387,036 -0.14(-4.27%)
May 22, 2024 3.430 3.430 3.120 3.280 359,104 -0.22(-6.29%)
May 21, 2024 3.490 3.570 3.450 3.500 402,444 +0.00(+0.00%)
May 20, 2024 3.530 3.645 3.500 3.500 284,338 -0.03(-0.85%)
May 17, 2024 3.440 3.580 3.380 3.530 412,165 +0.11(+3.22%)
May 16, 2024 3.340 3.590 3.270 3.420 298,315 +0.06(+1.79%)
May 15, 2024 3.380 3.490 3.270 3.360 463,735 +0.22(+7.01%)
May 14, 2024 3.050 3.150 2.915 3.140 636,475 +0.18(+6.08%)
May 13, 2024 3.290 3.320 2.940 2.960 433,382 -0.33(-10.03%)
May 10, 2024 3.720 3.830 3.270 3.290 348,154 -0.41(-11.08%)
May 09, 2024 3.540 3.920 3.170 3.700 568,210 +0.35(+10.45%)
May 08, 2024 3.160 3.450 3.100 3.350 360,826 +0.16(+5.02%)
May 07, 2024 3.110 3.300 3.085 3.190 270,255 +0.10(+3.24%)
May 06, 2024 3.020 3.190 3.000 3.090 277,982 +0.09(+3.00%)
May 03, 2024 2.910 3.060 2.910 3.000 292,799 +0.18(+6.38%)
May 02, 2024 2.710 2.880 2.585 2.820 265,772 +0.22(+8.46%)
May 01, 2024 2.610 2.780 2.585 2.600 384,155 -0.01(-0.38%)
Apr 30, 2024 2.780 2.836 2.610 2.610 320,909 -0.23(-8.10%)
Apr 29, 2024 2.860 2.950 2.790 2.840 234,155 +0.03(+1.07%)
Apr 26, 2024 2.750 2.870 2.750 2.810 229,991 +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%)
Feb 01, 2024 6.053 6.163 5.625 5.674 298,461 -0.34(-5.64%)
Jan 31, 2024 6.472 6.512 6.004 6.014 231,955 -0.50(-7.66%)
Jan 30, 2024 6.821 6.821 6.482 6.512 235,328 -0.42(-6.04%)
Jan 29, 2024 6.442 6.956 6.293 6.931 333,647 +0.45(+6.92%)
Jan 26, 2024 6.223 6.512 6.223 6.482 309,467 +0.34(+5.52%)
Jan 25, 2024 5.874 6.143 5.719 6.143 269,911 +0.41(+7.13%)
Jan 24, 2024 6.263 6.323 5.729 5.734 255,474 -0.35(-5.74%)
Jan 23, 2024 6.193 6.492 6.083 6.083 270,831 +0.09(+1.50%)
Jan 22, 2024 5.684 5.994 5.684 5.994 418,585 +0.40(+7.13%)
Jan 19, 2024 5.555 5.610 5.256 5.595 292,605 +0.10(+1.81%)
Jan 18, 2024 5.565 5.565 5.196 5.495 584,038 -0.05(-0.90%)
Jan 17, 2024 5.605 5.635 5.461 5.545 601,632 -0.24(-4.14%)
Jan 16, 2024 6.043 6.043 5.636 5.784 388,059 -0.37(-6.00%)
Jan 12, 2024 6.363 6.488 6.083 6.153 201,996 -0.05(-0.80%)
Jan 11, 2024 6.532 6.572 6.193 6.203 407,250 -0.42(-6.33%)
Jan 10, 2024 6.871 6.971 6.592 6.622 227,902 -0.37(-5.28%)
Jan 09, 2024 7.130 7.130 6.851 6.991 347,775 -0.36(-4.88%)
Jan 08, 2024 7.360 7.470 7.150 7.350 205,514 -0.09(-1.21%)
Jan 05, 2024 7.759 7.978 7.430 7.440 355,507 -0.49(-6.16%)
Jan 04, 2024 7.898 8.088 7.839 7.928 282,380 -0.05(-0.62%)
Jan 03, 2024 8.138 8.138 7.719 7.978 458,958 -0.41(-4.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.