Trinseo S.A. Ordinary Sharesのデータ

Trinseo S.A. Ordinary Sharesの基本情報

名前 Trinseo S.A. Ordinary Shares
ティッカー TSE
国 nan
上場年 2014.0
セクター Basic Industries

Trinseo S.A. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.85 59.43 59.7 61.45 422400.0 61.45
2021-02-12 59.66 57.92 59.0 59.05 213300.0 59.05
2021-02-11 58.84 57.03 57.65 58.84 383800.0 58.84
2021-02-10 57.99 55.74 57.24 57.43 426400.0 57.43
2021-02-09 57.66 55.68 57.4 56.8 300000.0 56.8
2021-02-08 57.66 56.6 56.6 56.93 330100.0 56.93
2021-02-05 56.57 53.44 53.59 55.82 370200.0 55.82
2021-02-04 55.45 52.26 54.14 53.06 506300.0 53.06
2021-02-03 53.58 52.0 53.12 53.14 546200.0 53.14
2021-02-02 54.71 52.1 54.37 53.62 436700.0 53.62
2021-02-01 53.61 51.13 51.41 53.42 374600.0 53.42
2021-01-29 53.06 50.01 52.6 50.83 506900.0 50.83
2021-01-28 53.74 52.0 53.31 52.55 370800.0 52.55
2021-01-27 54.08 50.02 51.75 52.42 605800.0 52.42
2021-01-26 55.0 53.46 54.95 53.77 255100.0 53.77
2021-01-25 55.38 52.62 55.09 54.29 261800.0 54.29
2021-01-22 55.48 53.44 54.11 55.42 322800.0 55.42
2021-01-21 57.15 54.95 56.81 55.11 386600.0 55.11
2021-01-20 56.87 55.52 56.39 56.09 235100.0 56.09
2021-01-19 56.25 54.65 55.71 55.88 221700.0 55.88
2021-01-15 56.46 54.2 54.81 54.83 463500.0 54.83
2021-01-14 57.24 54.92 55.53 56.21 401700.0 56.21
2021-01-13 57.28 55.14 56.93 55.37 298700.0 55.37
2021-01-12 57.4 54.43 54.72 57.24 384500.0 57.24
2021-01-11 55.31 53.18 53.3 54.58 334300.0 54.58
2021-01-08 54.89 53.42 54.56 54.63 521600.0 54.63
2021-01-07 56.21 53.81 55.56 54.93 668100.0 54.93
2021-01-06 55.64 52.75 52.75 54.85 647500.0 54.85
2021-01-05 52.71 49.81 49.87 51.67 503300.0 51.59
2021-01-04 52.15 49.24 51.75 49.76 514900.0 49.68
2020-12-31 52.14 50.95 51.07 51.21 300300.0 51.13
2020-12-30 52.1 50.59 50.59 51.65 348000.0 51.57
2020-12-29 51.46 48.7 51.02 50.0 382100.0 49.92
2020-12-28 52.69 51.04 52.11 51.2 393700.0 51.12
2020-12-24 51.16 50.13 50.94 50.97 161300.0 50.89
2020-12-23 51.31 48.7 48.99 50.85 381500.0 50.77
2020-12-22 48.75 47.39 47.84 48.61 321800.0 48.53
2020-12-21 48.22 46.15 46.52 47.5 552300.0 47.43
2020-12-18 48.45 46.79 47.97 47.65 887000.0 47.58
2020-12-17 47.86 45.5 45.5 47.84 704000.0 47.77
2020-12-16 45.11 43.59 43.75 45.05 767100.0 44.98
2020-12-15 43.78 42.1 42.28 43.75 473000.0 43.68
2020-12-14 44.97 41.84 44.97 42.01 745100.0 41.94
2020-12-11 43.73 42.56 43.23 43.15 278400.0 43.08
2020-12-10 44.42 43.16 43.16 43.77 305400.0 43.7
2020-12-09 45.08 43.25 44.39 43.75 365500.0 43.68
2020-12-08 44.3 42.93 42.93 44.04 469500.0 43.97
2020-12-07 43.82 42.63 43.5 43.44 608100.0 43.37
2020-12-04 43.16 40.17 40.38 43.13 563300.0 43.06
2020-12-03 40.84 39.87 40.4 40.09 282400.0 40.03
2020-12-02 40.55 38.08 38.25 40.33 415500.0 40.27
2020-12-01 39.31 38.1 39.01 38.84 432700.0 38.78
2020-11-30 39.58 37.88 39.46 37.99 462600.0 37.93
2020-11-27 40.46 39.54 40.13 39.87 209100.0 39.81
2020-11-25 40.71 39.75 40.47 40.09 311600.0 40.03
2020-11-24 41.65 40.15 40.44 41.05 1048300.0 40.99
2020-11-23 39.63 38.66 38.92 39.47 559500.0 39.41
2020-11-20 38.8 38.17 38.33 38.46 262000.0 38.4
2020-11-19 39.05 37.65 38.45 38.89 226900.0 38.83
2020-11-18 40.95 38.55 40.75 38.56 489300.0 38.5
2020-11-17 39.63 37.98 38.5 39.55 496400.0 39.49
2020-11-16 39.88 38.5 39.39 39.19 496200.0 39.13
2020-11-13 38.69 37.47 37.5 38.55 538500.0 38.49
2020-11-12 39.11 35.98 38.67 37.01 834200.0 36.95
2020-11-11 40.45 38.57 40.34 39.28 462500.0 39.22
2020-11-10 40.63 38.45 38.79 39.2 621900.0 39.14
2020-11-09 40.96 37.28 40.43 37.93 1008300.0 37.87
2020-11-06 38.17 35.66 37.36 36.8 1231300.0 36.74
2020-11-05 35.75 31.9 32.05 35.49 787600.0 35.44
2020-11-04 33.57 31.57 33.36 31.86 600400.0 31.81
2020-11-03 34.4 33.11 34.24 34.02 436000.0 33.97
2020-11-02 33.5 31.76 32.41 33.23 902100.0 33.18
2020-10-30 32.32 31.19 31.3 31.82 478100.0 31.77
2020-10-29 31.96 30.65 31.0 31.63 326800.0 31.58
2020-10-28 31.99 31.02 31.79 31.12 506700.0 31.07
2020-10-27 33.18 32.19 33.01 32.53 377200.0 32.48
2020-10-26 33.88 32.75 33.85 33.12 456900.0 33.07
2020-10-23 35.44 33.97 33.99 34.44 527800.0 34.39
2020-10-22 33.59 32.26 32.97 33.52 376000.0 33.47
2020-10-21 33.62 32.42 33.43 32.62 525800.0 32.57
2020-10-20 34.68 33.33 33.97 33.7 707100.0 33.65
2020-10-19 34.25 32.42 33.37 33.12 1044800.0 33.07
2020-10-16 31.93 30.5 31.41 30.52 429600.0 30.47
2020-10-15 31.09 29.63 29.68 31.0 396500.0 30.95
2020-10-14 30.65 29.34 29.79 30.47 401500.0 30.42
2020-10-13 29.7 28.65 29.7 29.47 503400.0 29.42
2020-10-12 30.86 29.65 30.86 29.81 667300.0 29.76
2020-10-09 30.24 29.22 29.73 29.43 418800.0 29.38
2020-10-08 29.72 29.06 29.2 29.44 404900.0 29.39
2020-10-07 29.33 27.75 27.77 29.0 1416200.0 28.96
2020-10-06 30.16 27.57 29.53 27.78 731700.0 27.34
2020-10-05 28.15 26.83 26.97 27.52 351800.0 27.08
2020-10-02 27.07 24.92 25.0 26.6 376200.0 26.18
2020-10-01 25.9 25.03 25.62 25.5 366200.0 25.09
2020-09-30 26.96 25.43 25.85 25.64 371800.0 25.23
2020-09-29 26.67 25.63 26.33 25.79 274800.0 25.38
2020-09-28 26.87 25.44 25.44 26.51 460800.0 26.09
2020-09-25 25.46 24.68 24.98 25.09 361100.0 24.69
2020-09-24 25.83 24.94 25.52 25.14 303600.0 24.74
2020-09-23 26.67 25.6 26.22 25.64 375800.0 25.23
2020-09-22 27.19 26.0 27.16 26.42 301800.0 26.0
2020-09-21 28.39 26.3 28.39 26.87 499800.0 26.44
2020-09-18 29.24 27.75 29.0 28.56 902800.0 28.11
2020-09-17 29.64 26.56 27.15 29.0 1109500.0 28.54
2020-09-16 27.22 25.74 25.82 26.74 360100.0 26.31
2020-09-15 26.19 25.34 26.04 25.85 360800.0 25.44
2020-09-14 25.9 25.51 25.77 25.78 262500.0 25.37
2020-09-11 25.99 25.17 25.46 25.45 210400.0 25.04
2020-09-10 26.46 25.28 26.31 25.3 412400.0 24.9
2020-09-09 26.43 25.0 25.62 26.32 586000.0 25.9
2020-09-08 27.13 25.35 26.96 25.45 492100.0 25.04
2020-09-04 27.36 25.67 26.21 27.06 952000.0 26.63
2020-09-03 26.96 25.66 26.65 25.97 351400.0 25.56
2020-09-02 26.62 25.62 25.88 26.59 424100.0 26.17
2020-09-01 25.75 24.51 24.75 25.73 293800.0 25.32
2020-08-31 26.18 24.9 26.18 24.91 310000.0 24.51
2020-08-28 26.22 25.42 25.75 26.14 204600.0 25.72
2020-08-27 26.27 25.31 26.0 25.86 206000.0 25.45
2020-08-26 26.3 25.36 25.78 25.87 270100.0 25.46
2020-08-25 26.74 25.57 26.21 25.95 234500.0 25.54
2020-08-24 26.49 24.71 24.84 26.35 292400.0 25.93
2020-08-21 24.69 24.3 24.48 24.5 209900.0 24.11
2020-08-20 24.99 24.39 24.66 24.8 199200.0 24.41
2020-08-19 25.55 24.5 24.84 24.96 256400.0 24.56
2020-08-18 25.65 24.58 25.35 24.84 355600.0 24.44
2020-08-17 26.64 25.47 26.36 25.51 273400.0 25.1
2020-08-14 26.64 26.04 26.06 26.3 306700.0 25.88
2020-08-13 26.68 25.85 26.48 26.44 643300.0 26.02
2020-08-12 27.05 26.37 26.97 26.97 441500.0 26.54
2020-08-11 27.54 26.26 26.75 26.35 610200.0 25.93
2020-08-10 26.18 25.24 25.3 26.16 556800.0 25.74
2020-08-07 25.21 23.75 23.98 25.17 337100.0 24.77
2020-08-06 24.69 23.88 24.44 24.34 346900.0 23.95
2020-08-05 24.93 23.68 23.93 24.75 491100.0 24.36
2020-08-04 23.38 22.12 22.68 23.28 509300.0 22.91
2020-08-03 22.97 22.0 22.08 22.08 762600.0 21.73
2020-07-31 22.48 21.25 21.84 21.7 1046800.0 21.35
2020-07-30 24.99 20.9 24.0 22.38 2972100.0 22.02
2020-07-29 26.93 25.62 25.64 26.91 781300.0 26.48
2020-07-28 27.25 25.3 26.85 25.33 751800.0 24.93
2020-07-27 26.91 25.1 25.91 26.89 1190300.0 26.46
2020-07-24 24.31 23.63 24.11 23.98 404300.0 23.6
2020-07-23 24.67 23.85 24.11 24.12 483000.0 23.74
2020-07-22 24.42 23.76 24.2 24.35 383300.0 23.96
2020-07-21 24.29 23.67 23.68 24.22 296900.0 23.83
2020-07-20 24.16 23.31 23.89 23.48 282100.0 23.11
2020-07-17 24.65 23.67 24.14 23.97 340100.0 23.59
2020-07-16 24.74 23.65 24.18 24.04 430200.0 23.66
2020-07-15 24.34 23.3 23.65 24.3 574200.0 23.91
2020-07-14 23.1 21.64 22.01 23.02 489800.0 22.65
2020-07-13 22.57 21.45 22.1 22.04 722600.0 21.69
2020-07-10 21.87 20.39 20.44 21.64 663300.0 21.3
2020-07-09 21.1 20.31 20.89 20.32 648300.0 20.0
2020-07-08 22.05 20.53 21.79 20.91 508800.0 20.58
2020-07-07 23.05 22.27 22.64 22.35 538200.0 21.6
2020-07-06 23.27 22.49 23.09 23.02 382400.0 22.25
2020-07-02 22.83 21.98 22.23 22.51 385800.0 21.76
2020-07-01 22.55 21.22 22.23 21.61 639700.0 20.89
2020-06-30 22.25 21.35 21.57 22.16 439800.0 21.42
2020-06-29 22.52 21.56 21.91 21.85 463500.0 21.12
2020-06-26 21.54 20.76 21.45 21.39 1008100.0 20.67
2020-06-25 21.76 20.0 20.22 21.74 425600.0 21.01
2020-06-24 22.26 20.43 22.06 20.49 686400.0 19.8
2020-06-23 22.89 22.08 22.72 22.51 415500.0 21.76
2020-06-22 22.59 21.66 22.29 22.35 417600.0 21.6
2020-06-19 22.82 21.68 22.71 22.48 943600.0 21.73
2020-06-18 22.96 21.71 21.85 22.29 397800.0 21.54
2020-06-17 22.87 21.67 22.61 22.29 445600.0 21.54
2020-06-16 24.2 22.43 24.04 22.59 502800.0 21.83
2020-06-15 23.24 20.9 21.55 22.54 720200.0 21.78
2020-06-12 21.9 20.86 21.52 21.66 756500.0 20.93
2020-06-11 22.55 20.39 22.47 20.4 883300.0 19.72
2020-06-10 24.24 23.05 24.01 23.54 793900.0 22.75
2020-06-09 24.59 23.53 24.43 24.22 860700.0 23.41
2020-06-08 26.23 24.66 25.97 25.2 1025000.0 24.35
2020-06-05 27.43 24.96 25.86 25.35 1021300.0 24.5
2020-06-04 24.22 22.01 22.42 24.18 1053100.0 23.37
2020-06-03 23.39 22.23 22.3 22.57 782100.0 21.81
2020-06-02 22.0 21.16 21.3 21.83 641200.0 21.1
2020-06-01 21.65 19.91 20.14 21.0 944200.0 20.3
2020-05-29 21.06 20.1 20.27 20.58 890300.0 19.89
2020-05-28 23.2 20.5 23.0 20.63 2007900.0 19.94
2020-05-27 23.48 22.24 22.24 22.66 1013100.0 21.9
2020-05-26 22.05 21.09 21.78 21.5 1023600.0 20.78
2020-05-22 21.49 18.42 19.15 20.55 3084000.0 19.86
2020-05-21 19.42 18.8 19.16 19.01 327300.0 18.37
2020-05-20 19.45 18.82 18.82 19.28 413800.0 18.63
2020-05-19 19.31 18.36 19.19 18.36 521400.0 17.74
2020-05-18 19.53 18.22 18.47 19.31 562400.0 18.66
2020-05-15 17.42 16.72 16.9 17.4 575300.0 16.82
2020-05-14 17.08 15.76 16.35 16.98 578500.0 16.41
2020-05-13 18.02 16.7 18.0 16.84 840500.0 16.28
2020-05-12 19.62 18.2 19.6 18.2 721600.0 17.59
2020-05-11 20.06 18.67 19.91 19.57 1037500.0 18.91
2020-05-08 20.52 19.01 19.43 20.5 606000.0 19.81
2020-05-07 19.31 17.47 18.84 19.0 914200.0 18.36
2020-05-06 18.79 17.8 18.5 18.01 594100.0 17.41
2020-05-05 19.96 18.17 18.5 18.31 549300.0 17.7
2020-05-04 18.53 17.81 18.36 18.05 743400.0 17.44
2020-05-01 20.02 18.25 19.59 18.88 660000.0 18.25
2020-04-30 22.06 20.28 22.0 20.45 445000.0 19.76
2020-04-29 22.83 21.41 21.58 22.35 495500.0 21.6
2020-04-28 21.21 20.28 20.73 20.73 441900.0 20.03
2020-04-27 20.6 18.83 18.88 19.95 509500.0 19.28
2020-04-24 19.08 18.15 19.04 18.6 252700.0 17.98
2020-04-23 19.68 18.62 18.94 18.77 366500.0 18.14
2020-04-22 19.26 18.44 18.85 19.05 284800.0 18.41
2020-04-21 18.74 17.69 18.02 18.25 384500.0 17.64
2020-04-20 19.32 18.3 18.64 18.76 330600.0 18.13
2020-04-17 20.39 19.12 19.25 19.24 431000.0 18.59
2020-04-16 19.14 17.85 18.86 18.42 460500.0 17.8
2020-04-15 19.81 18.6 19.77 18.82 583000.0 18.19
2020-04-14 22.2 20.72 21.35 21.01 610200.0 20.31
2020-04-13 22.3 19.86 22.28 20.77 381800.0 20.07
2020-04-09 22.67 21.04 21.16 22.19 482100.0 21.45
2020-04-08 21.23 19.86 20.66 20.78 397900.0 20.08
2020-04-07 22.15 20.45 21.54 20.83 741800.0 19.74
2020-04-06 20.4 18.55 18.69 20.25 572200.0 19.2
2020-04-03 18.12 16.61 17.35 17.67 575200.0 16.75
2020-04-02 18.33 16.7 16.86 17.43 445400.0 16.52
2020-04-01 17.79 16.33 17.44 16.72 389900.0 15.85
2020-03-31 19.52 17.59 19.09 18.11 749500.0 17.17
2020-03-30 20.18 18.0 18.99 18.77 463900.0 17.79
2020-03-27 19.52 17.73 18.83 19.07 759900.0 18.08
2020-03-26 20.37 19.02 19.32 19.71 389900.0 18.68
2020-03-25 20.02 18.09 18.81 19.06 684200.0 18.07
2020-03-24 19.78 18.01 19.08 18.93 603000.0 17.94
2020-03-23 18.61 17.02 17.9 17.77 613400.0 16.84
2020-03-20 20.09 17.02 19.91 17.94 981500.0 17.01
2020-03-19 22.81 18.36 19.39 19.84 1489800.0 18.81
2020-03-18 21.46 17.19 17.24 19.44 1064400.0 18.43
2020-03-17 20.77 14.82 15.46 18.67 1112700.0 17.7
2020-03-16 15.85 14.23 14.4 15.17 680500.0 14.38
2020-03-13 16.89 15.02 15.47 16.86 725000.0 15.98
2020-03-12 16.33 14.16 16.32 14.63 1051200.0 13.87
2020-03-11 17.81 16.48 17.38 16.83 1117600.0 15.95
2020-03-10 18.04 16.24 17.38 17.54 919600.0 16.63
2020-03-09 18.48 16.4 18.03 16.56 681000.0 15.7
2020-03-06 21.29 19.85 19.92 20.16 533600.0 19.11
2020-03-05 21.75 20.34 21.75 21.07 523100.0 19.97
2020-03-04 22.85 21.44 21.9 22.81 422600.0 21.62
2020-03-03 23.18 20.8 22.44 21.41 472300.0 20.29
2020-03-02 22.56 21.08 22.0 22.52 934600.0 21.35
2020-02-28 22.17 20.5 20.5 21.88 1011500.0 20.74
2020-02-27 22.78 21.41 22.18 21.41 706300.0 20.29
2020-02-26 24.81 23.08 24.64 23.11 384600.0 21.91
2020-02-25 26.83 24.25 26.64 24.3 596000.0 23.03
2020-02-24 27.04 26.35 26.68 26.63 339200.0 25.24
2020-02-21 28.33 27.63 28.08 28.08 317100.0 26.62
2020-02-20 29.29 28.07 28.12 28.46 420700.0 26.98
2020-02-19 28.81 28.06 28.24 28.38 373100.0 26.9
2020-02-18 29.18 27.55 28.93 28.09 529800.0 26.63