Quantcast

Trinseo S.A. Ordinary Shares Historical Stock Prices

TSE 
$77.55
*  
0.20
0.26%
Get TSE Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading TSE now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    TSE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 78.10 78.50 77.35 77.55 418,191
09/21/2018 77.8 78.5 77.35 77.55 419,046
09/20/2018 79.3 79.4 77.15 77.75 265,825
09/19/2018 77.4 78.65 77.4 78.45 343,736
09/18/2018 76.15 78.15 75.95 77.7 401,949
09/17/2018 75.1 76.3 74.55 76 197,063
09/14/2018 74.95 75.45 74.2 74.95 171,978
09/13/2018 74.8 75.65 74.65 74.95 231,718
09/12/2018 73.55 74.8 73.305 74.4 277,948
09/11/2018 73.9 74.65 73.05 73.8 220,911
09/10/2018 76.1 76.25 74.45 74.5 141,722
09/07/2018 75.4 75.625 74.35 75.4 234,642
09/06/2018 76.6 77.15 75.35 75.85 195,157
09/05/2018 74.95 77 74.8 76.55 294,781
09/04/2018 76.9 76.9 74.1 75.1 329,528
08/31/2018 77.8 79.3 76.9 77.15 371,638
08/30/2018 78.85 78.95 77.45 78.25 199,745
08/29/2018 78.85 79.8 78.325 79.25 234,978
08/28/2018 77.9 79.75 77.65 79.1 379,671
08/27/2018 76.95 78.575 76.8 77.9 238,384
08/24/2018 74.7 77.35 74.3 76.55 218,684
08/23/2018 75.6 76 74.35 74.4 184,777
08/22/2018 76.15 76.15 75.25 75.6 183,020
08/21/2018 75.05 76.7 75.05 76.05 176,521
08/20/2018 75.25 75.975 74.75 75.05 134,496
08/17/2018 74.9 75.3 74.275 75.2 151,212
08/16/2018 74.05 75.1 74 75 342,021
08/15/2018 75.2 75.2 72.35 73.85 334,536
08/14/2018 76 76.65 75.5 75.95 209,915
08/13/2018 77 77.3 75.25 75.35 176,926
08/10/2018 79.25 79.3 76.8 76.9 231,861
08/09/2018 79.25 80 79.15 79.8 168,501
08/08/2018 77.95 79.45 77.275 79.35 253,666
08/07/2018 77.55 79 77.3 78.6 450,548
08/06/2018 75.1 77.2 73.9 76.95 299,605
08/03/2018 76.8 77.775 70.55 74.55 708,934
08/02/2018 72.3 73.3 71.5 73.3 252,213
08/01/2018 74.65 74.7 72.7 73 244,232
07/31/2018 73.2 74.75 73.05 74.7 255,216
07/30/2018 72.4 73.4 71.95 72.75 173,434
07/27/2018 73 73.25 72 72.3 154,645
07/26/2018 72.05 73.525 72 72.7 236,292
07/25/2018 71.65 72.25 70.7 72.2 165,611
07/24/2018 72.3 73.15 71.75 71.9 167,647
07/23/2018 72.65 72.775 71.7 71.85 197,234
07/20/2018 72.95 73.55 72.55 72.8 302,448
07/19/2018 72.55 73.2 71.7 73.15 293,778
07/18/2018 71.65 73.4 71.355 72.75 213,606
07/17/2018 70.55 72 70.55 71.75 430,757
07/16/2018 71.7 71.95 70.4 70.65 161,023
07/13/2018 70.8 71.95 70.8 71.65 315,813
07/12/2018 72.05 72.2 70.45 70.8 303,304
07/11/2018 72.2 72.75 71.45 71.55 205,565
07/10/2018 73.2 73.55 72.6 72.9 194,806
07/09/2018 71.4 73.6 71.4 73.45 247,340
07/06/2018 70.8 71.75 69.905 70.95 188,641
07/05/2018 71.5 71.55 70.35 71.35 177,085
07/03/2018 71 72.4 70.8 70.85 248,321
07/02/2018 70.4 71.25 69.7 70.55 217,235
06/29/2018 71 72.05 70.85 70.95 295,914
06/28/2018 71.2 71.4 69.3 70.7 273,552
06/27/2018 71.45 72.3 71.05 71.25 235,097
06/26/2018 70.5 71.45 70.15 71.05 249,842
06/25/2018 71.05 71.4 69.5 70.5 390,094
06/22/2018 71 72.45 70.95 71.4 306,403
06/21/2018 72.45 72.45 70.65 70.85 152,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio