Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Trinseo PLC Ordinary Shares (NY:TSE)

2.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 2.350 2.393 2.310 2.340 123,539 -0.01(-0.43%)
Aug 19, 2025 2.420 2.475 2.330 2.350 252,699 -0.05(-2.08%)
Aug 18, 2025 2.520 2.550 2.400 2.400 297,319 -0.11(-4.38%)
Aug 15, 2025 2.590 2.600 2.442 2.510 372,470 +0.08(+3.29%)
Aug 14, 2025 2.450 2.460 2.360 2.430 303,992 -0.08(-3.19%)
Aug 13, 2025 2.330 2.540 2.260 2.510 371,329 +0.21(+9.13%)
Aug 12, 2025 2.100 2.329 2.068 2.300 349,384 +0.25(+12.20%)
Aug 11, 2025 2.060 2.075 1.900 2.050 365,221 -0.01(-0.49%)
Aug 08, 2025 2.060 2.100 2.010 2.060 489,403 +0.00(+0.00%)
Aug 07, 2025 2.180 2.300 2.020 2.060 1,257,529 -0.49(-19.22%)
Aug 06, 2025 2.750 2.759 2.550 2.550 344,718 -0.16(-5.90%)
Aug 05, 2025 2.630 2.775 2.625 2.710 322,050 +0.08(+3.04%)
Aug 04, 2025 2.600 2.660 2.560 2.630 393,208 +0.07(+2.73%)
Aug 01, 2025 2.630 2.630 2.530 2.560 263,598 -0.11(-4.12%)
Jul 31, 2025 2.700 2.740 2.630 2.670 353,857 -0.06(-2.20%)
Jul 30, 2025 2.780 2.840 2.705 2.730 375,662 -0.04(-1.44%)
Jul 29, 2025 2.850 2.919 2.745 2.770 278,860 -0.06(-2.12%)
Jul 28, 2025 2.980 2.980 2.830 2.830 344,020 -0.13(-4.39%)
Jul 25, 2025 2.990 3.000 2.885 2.960 263,632 -0.03(-1.00%)
Jul 24, 2025 3.160 3.198 2.990 2.990 242,034 -0.17(-5.38%)
Jul 23, 2025 3.120 3.185 3.040 3.160 249,932 +0.08(+2.60%)
Jul 22, 2025 2.910 3.140 2.910 3.080 326,592 +0.19(+6.57%)
Jul 21, 2025 2.800 2.954 2.790 2.890 383,603 +0.09(+3.21%)
Jul 18, 2025 2.850 2.937 2.780 2.800 340,122 +0.00(+0.00%)
Jul 17, 2025 2.840 3.000 2.800 2.800 343,320 -0.02(-0.71%)
Jul 16, 2025 2.840 2.930 2.800 2.820 331,944 -0.02(-0.70%)
Jul 15, 2025 2.940 2.970 2.835 2.840 312,807 -0.10(-3.40%)
Jul 14, 2025 2.980 2.985 2.845 2.940 287,537 -0.05(-1.67%)
Jul 11, 2025 3.050 3.080 2.955 2.990 254,798 -0.10(-3.24%)
Jul 10, 2025 2.950 3.140 2.950 3.090 417,779 +0.12(+4.04%)
Jul 09, 2025 2.980 3.010 2.910 2.970 301,792 +0.02(+0.68%)
Jul 08, 2025 2.930 3.109 2.910 2.950 462,020 +0.06(+2.07%)
Jul 07, 2025 3.129 3.154 2.840 2.890 503,967 -0.26(-8.23%)
Jul 03, 2025 3.040 3.229 3.040 3.149 271,849 +0.16(+5.33%)
Jul 02, 2025 3.080 3.169 2.920 2.990 554,058 -0.05(-1.64%)
Jul 01, 2025 3.070 3.324 2.960 3.040 510,619 -0.07(-2.24%)
Jun 30, 2025 3.488 3.548 3.090 3.110 496,864 -0.32(-9.30%)
Jun 27, 2025 3.379 3.458 3.319 3.428 4,371,903 +0.05(+1.48%)
Jun 26, 2025 3.259 3.428 3.249 3.379 231,134 +0.18(+5.61%)
Jun 25, 2025 3.339 3.349 3.184 3.199 228,194 -0.13(-3.89%)
Jun 24, 2025 3.409 3.578 3.279 3.329 255,498 -0.06(-1.76%)
Jun 23, 2025 3.688 3.702 3.219 3.389 417,563 -0.33(-8.85%)
Jun 20, 2025 3.797 3.827 3.648 3.717 820,267 -0.04(-1.06%)
Jun 18, 2025 3.767 3.837 3.668 3.757 228,811 +0.02(+0.53%)
Jun 17, 2025 3.588 3.797 3.508 3.737 242,614 +0.10(+2.74%)
Jun 16, 2025 3.488 3.767 3.445 3.638 316,363 +0.25(+7.35%)
Jun 13, 2025 3.299 3.497 3.299 3.389 204,382 +0.02(+0.59%)
Jun 12, 2025 3.349 3.438 3.244 3.369 180,303 -0.01(-0.29%)
Jun 11, 2025 3.169 3.438 3.159 3.379 263,081 +0.23(+7.28%)
Jun 10, 2025 3.139 3.279 3.129 3.149 151,005 +0.02(+0.64%)
Jun 09, 2025 3.179 3.239 3.115 3.129 141,602 +0.01(+0.32%)
Jun 06, 2025 3.070 3.139 3.000 3.119 174,579 +0.08(+2.62%)
Jun 05, 2025 2.960 3.164 2.940 3.040 180,317 +0.05(+1.67%)
Jun 04, 2025 3.100 3.209 2.910 2.990 302,041 -0.14(-4.46%)
Jun 03, 2025 3.020 3.324 2.965 3.129 285,370 +0.12(+3.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.