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

- Apartments

Recent Quotes

My Watchlist

Indicators

Trinseo PLC Ordinary Shares (NY:TSE)

2.790 +0.020 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	2.750	2.830	2.650	2.790	438,538	+0.02(+0.72%)
May 16, 2025	2.510	2.780	2.450	2.770	551,348	+0.27(+10.80%)
May 15, 2025	2.450	2.530	2.340	2.500	343,525	+0.05(+2.04%)
May 14, 2025	2.510	2.579	2.410	2.450	314,590	-0.06(-2.39%)
May 13, 2025	2.540	2.660	2.485	2.510	400,843	-0.03(-1.18%)
May 12, 2025	2.710	2.807	2.530	2.540	554,246	+0.02(+0.79%)
May 09, 2025	2.860	2.860	2.510	2.520	903,441	-0.29(-10.32%)
May 08, 2025	3.800	3.900	2.710	2.810	1,731,119	-1.52(-35.10%)
May 07, 2025	4.290	4.421	4.230	4.330	209,889	+0.08(+1.88%)
May 06, 2025	4.140	4.335	4.140	4.250	238,465	+0.00(+0.00%)
May 05, 2025	4.170	4.310	4.140	4.250	285,827	+0.04(+0.95%)
May 02, 2025	4.020	4.270	3.980	4.210	336,078	+0.22(+5.51%)
May 01, 2025	4.000	4.115	3.980	3.990	173,414	+0.01(+0.25%)
Apr 30, 2025	3.860	4.010	3.690	3.980	173,219	+0.01(+0.25%)
Apr 29, 2025	4.050	4.125	3.895	3.970	173,689	-0.09(-2.22%)
Apr 28, 2025	3.930	4.090	3.905	4.060	401,617	+0.14(+3.57%)
Apr 25, 2025	3.830	3.920	3.770	3.920	181,202	+0.05(+1.29%)
Apr 24, 2025	3.550	3.900	3.550	3.870	159,098	+0.33(+9.32%)
Apr 23, 2025	3.520	3.570	3.390	3.540	213,560	+0.17(+5.04%)
Apr 22, 2025	3.190	3.410	3.180	3.370	255,393	+0.27(+8.71%)
Apr 21, 2025	3.220	3.310	3.050	3.100	87,830	-0.20(-6.06%)
Apr 17, 2025	3.360	3.450	3.280	3.300	150,061	-0.01(-0.30%)
Apr 16, 2025	3.300	3.385	3.240	3.310	138,369	+0.01(+0.30%)
Apr 15, 2025	3.390	3.410	3.280	3.300	179,685	-0.09(-2.65%)
Apr 14, 2025	3.380	3.432	3.280	3.390	178,899	+0.09(+2.73%)
Apr 11, 2025	3.350	3.400	3.260	3.300	260,692	-0.02(-0.60%)
Apr 10, 2025	3.290	3.345	2.930	3.320	443,957	-0.01(-0.30%)
Apr 09, 2025	2.851	3.420	2.702	3.330	524,237	+0.44(+15.17%)
Apr 08, 2025	3.549	3.549	2.866	2.891	382,999	-0.34(-10.49%)
Apr 07, 2025	3.051	3.370	2.921	3.230	431,334	+0.08(+2.53%)
Apr 04, 2025	3.240	3.400	2.841	3.151	714,113	-0.57(-15.28%)
Apr 03, 2025	3.689	3.724	3.480	3.719	469,780	-0.16(-4.11%)
Apr 02, 2025	3.669	3.893	3.669	3.878	131,042	+0.11(+2.91%)
Apr 01, 2025	3.669	3.814	3.549	3.769	271,010	+0.10(+2.72%)
Mar 31, 2025	3.559	3.739	3.499	3.669	181,228	-0.01(-0.27%)
Mar 28, 2025	3.799	3.858	3.609	3.679	288,395	-0.20(-5.14%)
Mar 27, 2025	4.048	4.048	3.799	3.878	169,488	-0.14(-3.47%)
Mar 26, 2025	3.928	4.068	3.848	4.018	286,924	+0.12(+3.07%)
Mar 25, 2025	3.988	4.088	3.868	3.898	293,383	-0.13(-3.22%)
Mar 24, 2025	4.267	4.310	3.918	4.028	421,429	-0.23(-5.39%)
Mar 21, 2025	3.938	4.257	3.779	4.257	1,513,439	+0.24(+5.96%)
Mar 20, 2025	4.018	4.056	3.838	4.018	447,410	-0.10(-2.42%)
Mar 19, 2025	4.367	4.417	4.078	4.118	280,973	-0.15(-3.50%)
Mar 18, 2025	4.437	4.447	4.177	4.267	223,961	-0.17(-3.82%)
Mar 17, 2025	4.287	4.526	4.227	4.437	264,326	+0.18(+4.22%)
Mar 14, 2025	4.118	4.337	4.033	4.257	321,032	+0.20(+4.91%)
Mar 13, 2025	4.357	4.407	3.928	4.058	366,041	-0.32(-7.29%)
Mar 12, 2025	4.207	4.397	4.118	4.377	240,764	+0.22(+5.28%)
Mar 11, 2025	4.337	4.347	4.098	4.158	257,759	-0.22(-5.01%)
Mar 10, 2025	4.636	4.646	4.377	4.377	296,858	-0.37(-7.77%)
Mar 07, 2025	5.005	5.030	4.636	4.746	269,907	-0.25(-4.99%)
Mar 06, 2025	4.786	5.095	4.606	4.995	374,362	+0.13(+2.66%)
Mar 05, 2025	4.616	4.895	4.601	4.865	263,587	+0.28(+6.09%)
Mar 04, 2025	4.487	4.686	4.247	4.586	344,593	-0.02(-0.43%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Trinseo PLC Ordinary Shares (NY:TSE)

Historical Prices