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)

3.160 +0.160 (+5.33%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 3.050 3.240 3.050 3.160 270,937 +0.16(+5.33%)
Jul 02, 2025 3.090 3.180 2.930 3.000 552,199 -0.05(-1.64%)
Jul 01, 2025 3.080 3.335 2.970 3.050 508,906 -0.07(-2.24%)
Jun 30, 2025 3.500 3.560 3.100 3.120 495,197 -0.32(-9.30%)
Jun 27, 2025 3.390 3.470 3.330 3.440 4,357,233 +0.05(+1.47%)
Jun 26, 2025 3.270 3.440 3.260 3.390 230,359 +0.18(+5.61%)
Jun 25, 2025 3.350 3.360 3.195 3.210 227,429 -0.13(-3.89%)
Jun 24, 2025 3.420 3.590 3.290 3.340 254,641 -0.06(-1.76%)
Jun 23, 2025 3.700 3.715 3.230 3.400 416,162 -0.33(-8.85%)
Jun 20, 2025 3.810 3.840 3.660 3.730 817,515 -0.04(-1.06%)
Jun 18, 2025 3.780 3.850 3.680 3.770 228,044 +0.02(+0.53%)
Jun 17, 2025 3.600 3.810 3.520 3.750 241,800 +0.10(+2.74%)
Jun 16, 2025 3.500 3.780 3.456 3.650 315,302 +0.25(+7.35%)
Jun 13, 2025 3.310 3.509 3.310 3.400 203,697 +0.02(+0.59%)
Jun 12, 2025 3.360 3.450 3.255 3.380 179,698 -0.01(-0.29%)
Jun 11, 2025 3.180 3.450 3.170 3.390 262,199 +0.23(+7.28%)
Jun 10, 2025 3.150 3.290 3.140 3.160 150,499 +0.02(+0.64%)
Jun 09, 2025 3.190 3.250 3.125 3.140 141,127 +0.01(+0.32%)
Jun 06, 2025 3.080 3.150 3.010 3.130 173,994 +0.08(+2.62%)
Jun 05, 2025 2.970 3.175 2.950 3.050 179,712 +0.05(+1.67%)
Jun 04, 2025 3.110 3.220 2.920 3.000 301,028 -0.14(-4.46%)
Jun 03, 2025 3.030 3.335 2.975 3.140 284,413 +0.12(+3.97%)
Jun 02, 2025 3.020 3.150 2.970 3.020 367,943 -0.01(-0.33%)
May 30, 2025 2.900 3.170 2.880 3.030 488,639 +0.11(+3.77%)
May 29, 2025 2.880 2.950 2.680 2.920 304,711 +0.08(+2.82%)
May 28, 2025 2.750 2.980 2.750 2.840 264,694 +0.09(+3.27%)
May 27, 2025 2.660 2.790 2.595 2.750 298,082 +0.18(+7.00%)
May 23, 2025 2.550 2.630 2.520 2.570 268,645 -0.03(-1.15%)
May 22, 2025 2.690 2.690 2.560 2.600 265,573 -0.05(-1.89%)
May 21, 2025 2.670 2.805 2.610 2.650 290,793 -0.06(-2.21%)
May 20, 2025 2.810 2.870 2.670 2.710 263,711 -0.08(-2.87%)
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%)
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.