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 )

3.420 +0.060 (+1.79%)
Official Closing 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 (%)
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%)
Jan 02, 2024 8.258 8.541 8.098 8.387 389,254 +0.05(+0.60%)
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%)
Oct 02, 2023 8.059 8.248 7.889 8.228 583,801 +0.10(+1.22%)
Sep 29, 2023 8.258 8.337 8.069 8.128 890,238 +0.02(+0.25%)
Sep 28, 2023 7.979 8.188 7.979 8.108 488,190 +0.08(+0.99%)
Sep 27, 2023 7.949 8.168 7.730 8.029 616,751 +0.19(+2.41%)
Sep 26, 2023 8.208 8.427 7.820 7.840 885,652 -0.60(-7.08%)
Sep 25, 2023 8.327 8.437 8.253 8.437 724,737 +0.06(+0.71%)
Sep 22, 2023 8.705 8.874 8.248 8.377 732,972 -0.26(-3.00%)
Sep 21, 2023 8.646 8.815 8.506 8.636 782,113 -0.15(-1.70%)
Sep 20, 2023 8.665 9.322 8.616 8.785 788,095 +0.20(+2.32%)
Sep 19, 2023 8.695 9.073 8.457 8.586 813,727 -0.05(-0.58%)
Sep 18, 2023 8.586 8.884 8.078 8.636 1,517,681 +0.09(+1.05%)
Sep 15, 2023 8.854 9.029 8.337 8.546 8,617,943 -0.35(-3.91%)
Sep 14, 2023 8.208 9.193 8.208 8.894 2,029,720 +1.03(+13.16%)
Sep 13, 2023 7.860 7.989 7.561 7.860 1,339,434 -0.07(-0.88%)
Sep 12, 2023 8.029 8.416 7.800 7.929 1,238,304 -0.06(-0.75%)
Sep 11, 2023 8.516 8.840 7.939 7.989 2,091,066 -0.56(-6.52%)
Sep 08, 2023 7.531 8.854 7.531 8.546 3,513,962 +0.97(+12.88%)
Sep 07, 2023 8.019 8.059 7.392 7.571 1,892,388 -0.67(-8.09%)
Sep 06, 2023 8.536 8.694 8.059 8.238 1,753,589 -0.29(-3.38%)
Sep 05, 2023 10.11 10.11 7.999 8.526 2,722,417 -2.17(-20.28%)
Sep 01, 2023 10.54 11.16 10.54 10.70 369,479 +0.22(+2.09%)
Aug 31, 2023 10.79 11.25 10.47 10.48 579,439 -0.29(-2.68%)
Aug 30, 2023 10.87 11.01 10.55 10.76 581,474 -0.19(-1.73%)
Aug 29, 2023 11.49 11.73 10.78 10.95 662,097 -0.66(-5.66%)
Aug 28, 2023 11.38 11.65 11.31 11.61 267,001 +0.35(+3.09%)
Aug 25, 2023 10.71 11.47 10.53 11.26 390,598 +0.69(+6.49%)
Aug 24, 2023 10.71 10.88 10.44 10.58 461,191 -0.34(-3.10%)
Aug 23, 2023 11.01 11.18 10.71 10.91 389,345 -0.19(-1.70%)
Aug 22, 2023 11.72 12.03 10.96 11.10 406,986 -0.60(-5.10%)
Aug 21, 2023 11.79 12.02 11.47 11.70 491,232 -0.14(-1.18%)
Aug 18, 2023 11.42 11.94 11.32 11.84 475,574 +0.19(+1.62%)
Aug 17, 2023 11.29 11.86 11.07 11.65 787,100 +0.36(+3.17%)
Aug 16, 2023 12.41 12.44 11.26 11.29 774,597 -1.40(-11.05%)
Aug 15, 2023 13.14 13.14 12.29 12.69 558,737 -0.69(-5.13%)
Aug 14, 2023 14.04 14.04 13.34 13.38 445,745 -0.88(-6.14%)
Aug 11, 2023 14.07 14.34 13.84 14.26 301,602 +0.11(+0.77%)
Aug 10, 2023 14.33 14.74 14.11 14.15 339,362 +0.00(+0.00%)
Aug 09, 2023 13.81 14.31 13.47 14.15 436,422 +0.52(+3.80%)
Aug 08, 2023 13.85 13.85 13.04 13.63 575,842 -0.62(-4.33%)
Aug 07, 2023 14.65 14.84 13.91 14.25 506,180 -0.98(-6.47%)
Aug 04, 2023 14.92 15.75 13.43 15.23 616,044 -0.96(-5.90%)
Aug 03, 2023 16.36 16.82 16.17 16.19 473,941 -0.44(-2.63%)
Aug 02, 2023 16.86 16.96 16.45 16.62 274,322 -0.72(-4.13%)
Aug 01, 2023 17.47 17.61 17.19 17.34 251,602 -0.19(-1.08%)
Jul 31, 2023 17.55 17.95 17.36 17.53 270,650 -0.02(-0.11%)
Jul 28, 2023 17.29 17.93 17.27 17.55 264,066 +0.66(+3.89%)
Jul 27, 2023 17.77 18.00 16.84 16.89 329,638 -0.76(-4.28%)
Jul 26, 2023 17.85 18.38 17.32 17.65 280,015 -0.29(-1.61%)
Jul 25, 2023 17.47 18.42 17.41 17.94 216,248 +0.48(+2.73%)
Jul 24, 2023 17.93 18.18 17.32 17.46 407,050 -0.33(-1.85%)
Jul 21, 2023 17.61 17.86 17.25 17.79 445,967 +0.32(+1.82%)
Jul 20, 2023 16.88 17.59 16.66 17.47 366,290 +0.77(+4.59%)
Jul 19, 2023 18.25 18.53 16.64 16.70 618,523 -1.52(-8.35%)
Jul 18, 2023 16.80 18.23 16.80 18.23 383,438 +1.43(+8.53%)
Jul 17, 2023 17.01 17.12 16.52 16.79 451,801 -0.36(-2.09%)
Jul 14, 2023 17.59 17.69 16.66 17.15 465,103 -0.77(-4.28%)
Jul 13, 2023 18.22 18.38 17.66 17.92 450,939 -0.28(-1.53%)
Jul 12, 2023 17.69 18.30 17.05 18.20 899,443 +1.12(+6.58%)
Jul 11, 2023 15.91 17.29 15.76 17.07 1,234,271 +1.63(+10.57%)
Jul 10, 2023 14.13 15.71 14.00 15.44 868,986 +1.44(+10.31%)
Jul 07, 2023 12.66 14.27 12.66 14.00 505,219 +1.36(+10.79%)
Jul 06, 2023 12.63 12.68 12.10 12.63 313,044 -0.23(-1.78%)
Jul 05, 2023 13.05 13.13 12.59 12.86 440,291 -0.26(-1.97%)
Jul 03, 2023 12.62 13.15 12.62 13.12 136,222 +0.53(+4.18%)
Jun 30, 2023 12.80 12.98 12.54 12.60 333,768 -0.11(-0.86%)
Jun 29, 2023 12.39 12.76 12.33 12.71 363,585 +0.32(+2.57%)
Jun 28, 2023 12.45 12.45 11.99 12.39 312,898 -0.09(-0.72%)
Jun 27, 2023 12.44 12.64 12.07 12.48 367,872 +0.09(+0.72%)
Jun 26, 2023 12.12 12.53 12.12 12.39 353,786 +0.20(+1.63%)
Jun 23, 2023 12.34 12.44 11.80 12.19 865,712 -0.57(-4.44%)
Jun 22, 2023 12.85 13.03 12.33 12.75 609,040 -0.30(-2.28%)
Jun 21, 2023 13.85 13.97 13.00 13.05 556,790 -1.08(-7.67%)
Jun 20, 2023 14.60 14.62 13.54 14.14 515,466 -1.03(-6.82%)
Jun 16, 2023 15.49 15.51 14.82 15.17 799,383 -0.11(-0.72%)
Jun 15, 2023 14.12 15.42 14.12 15.28 452,174 -1.00(-6.17%)
May 08, 2023 17.45 18.57 16.06 16.28 708,851 -1.09(-6.29%)
May 05, 2023 15.88 17.74 14.63 17.38 996,784 -0.48(-2.67%)
May 04, 2023 16.95 18.00 16.70 17.85 487,034 +0.88(+5.21%)
May 03, 2023 17.44 17.71 16.90 16.97 286,007 -0.49(-2.79%)
May 02, 2023 18.09 18.09 16.84 17.46 277,317 -0.71(-3.89%)
May 01, 2023 18.10 18.60 17.79 18.16 310,663 +0.15(+0.83%)
Apr 28, 2023 17.53 18.32 17.53 18.01 327,567 +0.48(+2.72%)
Apr 27, 2023 17.46 17.75 17.12 17.54 306,197 +0.11(+0.63%)
Apr 26, 2023 17.60 18.01 17.16 17.43 320,803 -0.38(-2.12%)
Apr 25, 2023 18.53 19.10 17.66 17.80 459,535 -1.11(-5.89%)
Apr 24, 2023 18.78 19.18 18.61 18.92 286,543 +0.23(+1.22%)
Apr 21, 2023 19.14 19.20 18.50 18.69 323,118 -0.46(-2.39%)
Apr 20, 2023 19.82 19.96 19.02 19.15 285,643 -0.88(-4.42%)
Apr 19, 2023 19.94 20.11 19.82 20.03 210,243 -0.15(-0.74%)
Apr 18, 2023 20.79 20.85 19.97 20.18 212,624 -0.46(-2.22%)
Apr 17, 2023 20.66 20.95 20.40 20.64 166,701 -0.02(-0.10%)
Apr 14, 2023 21.16 21.32 20.38 20.66 260,180 -0.44(-2.07%)
Apr 13, 2023 20.89 21.17 20.27 21.10 294,432 +0.17(+0.81%)
Apr 12, 2023 22.34 22.54 20.64 20.93 390,285 -0.83(-3.79%)
Apr 11, 2023 21.73 22.12 21.67 21.75 249,268 +0.17(+0.78%)
Apr 10, 2023 20.68 21.82 20.47 21.58 632,552 +0.95(+4.63%)
Apr 06, 2023 20.36 20.66 19.86 20.63 377,727 +0.33(+1.62%)
Apr 05, 2023 20.53 20.83 20.10 20.30 234,937 -0.47(-2.25%)
Apr 04, 2023 21.01 21.17 20.41 20.77 404,495 -0.24(-1.13%)
Apr 03, 2023 20.78 21.72 20.36 21.00 476,947 +0.41(+2.01%)
Mar 31, 2023 20.49 21.01 20.36 20.59 356,710 +0.20(+0.97%)
Mar 30, 2023 20.28 20.70 20.25 20.39 185,942 +0.39(+1.98%)
Mar 29, 2023 20.20 20.34 19.52 20.00 301,602 +0.03(+0.15%)
Mar 28, 2023 19.34 20.39 19.04 19.97 302,642 +0.59(+3.06%)
Mar 27, 2023 20.66 20.66 19.11 19.38 432,125 -1.08(-5.26%)
Mar 24, 2023 19.99 20.51 19.99 20.45 257,788 +0.08(+0.39%)
Mar 23, 2023 20.35 21.16 20.02 20.37 343,542 +0.15(+0.73%)
Mar 22, 2023 20.43 21.69 20.10 20.22 399,160 -0.11(-0.53%)
Mar 21, 2023 20.08 20.56 19.86 20.33 343,541 +0.96(+4.94%)
Mar 20, 2023 19.14 19.67 18.97 19.38 385,076 +0.54(+2.88%)
Mar 17, 2023 19.51 19.51 18.76 18.83 1,059,799 -0.95(-4.79%)
Mar 16, 2023 19.13 19.90 18.63 19.78 293,515 +0.26(+1.32%)
Mar 15, 2023 19.71 20.04 18.88 19.52 536,841 -1.20(-5.81%)
Mar 14, 2023 20.86 21.35 20.34 20.73 339,100 +0.88(+4.43%)
Mar 13, 2023 20.17 20.43 19.60 19.85 505,597 -0.92(-4.42%)
Mar 10, 2023 21.75 21.75 20.47 20.77 432,842 -1.16(-5.27%)
Mar 09, 2023 22.49 22.61 21.85 21.92 367,014 -0.46(-2.07%)
Mar 08, 2023 22.57 22.67 22.18 22.39 194,473 -0.07(-0.31%)
Mar 07, 2023 23.72 23.72 22.26 22.46 334,752 -1.18(-5.01%)
Mar 06, 2023 24.52 24.62 23.13 23.64 358,233 -0.94(-3.82%)
Mar 03, 2023 24.18 24.70 23.85 24.58 339,957 +0.60(+2.51%)
Mar 02, 2023 23.38 24.03 23.17 23.98 196,706 +0.28(+1.17%)
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.