NYSE:TSE
Trinseo SA Stock Price (Quote)
$3.00
+0.180 (+6.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.59 | $4.45 | Friday, 3rd May 2024 TSE stock ended at $3.00. This is 6.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.15% from a day low at $2.91 to a day high of $3.06. |
| 90 days | $2.59 | $6.29 | |
| 52 weeks | $2.59 | $18.68 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $2.91 | $3.06 | $2.91 | $3.00 | 289 145 |
| May 02, 2024 | $2.71 | $2.88 | $2.59 | $2.82 | 257 204 |
| May 01, 2024 | $2.61 | $2.78 | $2.59 | $2.60 | 380 964 |
| Apr 30, 2024 | $2.78 | $2.84 | $2.61 | $2.61 | 259 822 |
| Apr 29, 2024 | $2.86 | $2.95 | $2.79 | $2.84 | 188 204 |
| Apr 26, 2024 | $2.75 | $2.87 | $2.75 | $2.81 | 227 429 |
| Apr 25, 2024 | $2.72 | $2.78 | $2.61 | $2.73 | 290 106 |
| Apr 24, 2024 | $2.86 | $2.95 | $2.71 | $2.76 | 299 407 |
| Apr 23, 2024 | $2.95 | $3.05 | $2.82 | $2.89 | 269 833 |
| Apr 22, 2024 | $2.76 | $3.01 | $2.68 | $2.98 | 326 513 |
| Apr 19, 2024 | $2.70 | $2.81 | $2.66 | $2.76 | 278 831 |
| Apr 18, 2024 | $2.91 | $2.97 | $2.72 | $2.74 | 279 688 |
| Apr 17, 2024 | $3.02 | $3.07 | $2.84 | $2.89 | 290 403 |
| Apr 16, 2024 | $2.91 | $3.04 | $2.84 | $3.01 | 277 822 |
| Apr 15, 2024 | $2.98 | $3.19 | $2.87 | $2.94 | 653 073 |
| Apr 12, 2024 | $3.43 | $3.44 | $2.92 | $2.96 | 538 389 |
| Apr 11, 2024 | $3.60 | $3.64 | $3.39 | $3.41 | 296 760 |
| Apr 10, 2024 | $3.59 | $3.73 | $3.45 | $3.61 | 356 205 |
| Apr 09, 2024 | $3.60 | $3.89 | $3.57 | $3.83 | 297 612 |
| Apr 08, 2024 | $3.64 | $3.81 | $3.57 | $3.58 | 289 926 |
| Apr 05, 2024 | $3.90 | $3.93 | $3.61 | $3.61 | 370 791 |
| Apr 04, 2024 | $4.10 | $4.45 | $3.93 | $3.94 | 379 755 |
| Apr 03, 2024 | $3.65 | $4.06 | $3.65 | $4.03 | 287 368 |
| Apr 02, 2024 | $3.79 | $3.79 | $3.58 | $3.66 | 389 600 |
| Apr 01, 2024 | $3.91 | $3.92 | $3.70 | $3.82 | 478 263 |
