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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 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%)
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.