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
Overview
News
Currencies
International
Treasuries

Trinseo PLC Ordinary Shares (NY: TSE )

4.070 -0.320 (-7.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 4.370 4.420 3.940 4.070 364,946 -0.32(-7.29%)
Mar 12, 2025 4.220 4.410 4.130 4.390 240,044 +0.22(+5.28%)
Mar 11, 2025 4.350 4.360 4.110 4.170 256,988 -0.22(-5.01%)
Mar 10, 2025 4.650 4.660 4.390 4.390 295,970 -0.37(-7.77%)
Mar 07, 2025 5.020 5.045 4.650 4.760 269,099 -0.25(-4.99%)
Mar 06, 2025 4.800 5.110 4.620 5.010 373,242 +0.13(+2.66%)
Mar 05, 2025 4.630 4.910 4.615 4.880 262,798 +0.28(+6.09%)
Mar 04, 2025 4.500 4.700 4.260 4.600 343,562 -0.02(-0.43%)
Mar 03, 2025 5.000 5.109 4.520 4.620 260,128 -0.30(-6.10%)
Feb 28, 2025 4.950 5.020 4.780 4.920 365,980 -0.08(-1.60%)
Feb 27, 2025 5.060 5.200 4.870 5.000 192,675 -0.02(-0.40%)
Feb 26, 2025 5.040 5.100 4.850 5.020 241,884 +0.02(+0.40%)
Feb 25, 2025 5.440 5.500 4.960 5.000 299,543 -0.41(-7.58%)
Feb 24, 2025 5.590 5.590 5.250 5.410 182,759 -0.11(-1.99%)
Feb 21, 2025 5.780 5.780 5.370 5.520 398,737 -0.17(-2.99%)
Feb 20, 2025 5.740 5.824 5.540 5.690 197,973 -0.01(-0.18%)
Feb 19, 2025 5.930 5.930 5.500 5.700 324,541 -0.26(-4.36%)
Feb 18, 2025 5.190 5.990 5.160 5.960 529,239 +0.82(+15.95%)
Feb 14, 2025 4.890 5.270 4.890 5.140 403,315 +0.33(+6.86%)
Feb 13, 2025 4.510 5.380 4.510 4.810 505,137 +0.04(+0.84%)
Feb 12, 2025 4.640 4.840 4.550 4.770 350,388 +0.09(+1.92%)
Feb 11, 2025 4.410 4.780 4.410 4.680 366,640 +0.26(+5.88%)
Feb 10, 2025 4.510 4.595 4.280 4.420 229,531 -0.06(-1.34%)
Feb 07, 2025 4.810 4.849 4.345 4.480 167,720 -0.29(-6.08%)
Feb 06, 2025 4.600 4.880 4.560 4.770 451,339 +0.21(+4.61%)
Feb 05, 2025 4.340 4.620 4.240 4.560 473,391 +0.18(+4.11%)
Feb 04, 2025 3.960 4.400 3.935 4.380 283,356 +0.43(+10.89%)
Feb 03, 2025 3.990 4.010 3.780 3.950 388,573 -0.19(-4.59%)
Jan 31, 2025 4.150 4.290 4.060 4.140 214,140 +0.03(+0.73%)
Jan 30, 2025 4.150 4.175 4.023 4.110 145,617 +0.00(+0.00%)
Jan 29, 2025 4.130 4.140 3.930 4.110 211,646 +0.00(+0.00%)
Jan 28, 2025 4.020 4.200 3.900 4.110 426,233 +0.07(+1.73%)
Jan 27, 2025 4.180 4.215 3.990 4.040 187,168 -0.17(-4.04%)
Jan 24, 2025 4.230 4.335 4.130 4.210 218,519 -0.02(-0.47%)
Jan 23, 2025 4.290 4.329 4.180 4.230 183,706 -0.11(-2.53%)
Jan 22, 2025 4.440 4.440 4.260 4.340 148,561 -0.11(-2.47%)
Jan 21, 2025 4.370 4.480 4.280 4.450 172,360 +0.10(+2.30%)
Jan 17, 2025 4.370 4.475 4.300 4.350 235,539 +0.00(+0.00%)
Jan 16, 2025 4.590 4.620 4.330 4.350 179,534 -0.29(-6.25%)
Jan 15, 2025 4.620 4.770 4.520 4.640 360,655 +0.22(+4.98%)
Jan 14, 2025 4.330 4.610 4.330 4.420 523,336 +0.08(+1.84%)
Jan 13, 2025 4.160 4.360 4.130 4.340 230,016 +0.06(+1.40%)
Jan 10, 2025 4.510 4.510 4.245 4.280 267,274 -0.35(-7.56%)
Jan 08, 2025 4.969 4.971 4.600 4.630 447,308 -0.39(-7.75%)
Jan 07, 2025 5.059 5.239 4.969 5.019 407,786 -0.02(-0.40%)
Jan 06, 2025 5.328 5.438 4.989 5.039 251,957 -0.20(-3.81%)
Jan 03, 2025 5.189 5.299 4.949 5.239 300,019 +0.08(+1.55%)
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 and Conditions.
 
 
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.