Trinseo SA (TSE) Historical Stock Data
3.46 ↑0.21 (6.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSE is down -1.67% a day on average. There have been 11 days where Trinseo SA closed green and 19 days where TSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.26 | 3.46 | ↑$0.20 (6.13%) | 3.22 | 3.51 | 172.73K |
| 2024-11-20 | 3.31 | 3.25 | ↓$0.06 (-1.81%) | 3.15 | 3.34 | 356.65K |
| 2024-11-19 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.25 | 3.41 | 188.64K |
| 2024-11-18 | 3.44 | 3.40 | ↓$0.04 (-1.16%) | 3.33 | 3.58 | 311.07K |
| 2024-11-15 | 3.66 | 3.46 | ↓$0.20 (-5.46%) | 3.37 | 3.69 | 370.94K |
| 2024-11-14 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.48 | 3.75 | 213.07K |
| 2024-11-13 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.53 | 3.75 | 284.41K |
| 2024-11-12 | 3.63 | 3.57 | ↓$0.06 (-1.65%) | 3.55 | 3.69 | 260.78K |
| 2024-11-11 | 3.80 | 3.69 | ↓$0.11 (-2.89%) | 3.53 | 3.92 | 347.45K |
| 2024-11-08 | 3.80 | 3.83 | ↑$0.03 (0.79%) | 3.70 | 3.91 | 426.19K |
| 2024-11-07 | 4.39 | 3.88 | ↓$0.51 (-11.62%) | 3.28 | 4.40 | 1.39M |
| 2024-11-06 | 4.49 | 4.62 | ↑$0.13 (2.90%) | 4.36 | 4.73 | 355K |
| 2024-11-05 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.19 | 4.40 | 153.28K |
| 2024-11-04 | 4.48 | 4.33 | ↓$0.15 (-3.35%) | 4.24 | 4.55 | 343.76K |
| 2024-11-01 | 4.65 | 4.45 | ↓$0.20 (-4.30%) | 4.41 | 4.70 | 326.95K |
| 2024-10-31 | 4.70 | 4.62 | ↓$0.08 (-1.70%) | 4.62 | 4.78 | 192.30K |
| 2024-10-30 | 4.92 | 4.79 | ↓$0.13 (-2.64%) | 4.73 | 5.00 | 334.11K |
| 2024-10-29 | 5.05 | 4.95 | ↓$0.10 (-1.98%) | 4.77 | 5.06 | 389.14K |
| 2024-10-28 | 4.82 | 5.06 | ↑$0.24 (4.98%) | 4.81 | 5.33 | 237.85K |
| 2024-10-25 | 4.83 | 4.81 | ↓$0.02 (-0.41%) | 4.77 | 5.00 | 205.42K |
| 2024-10-24 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.76 | 5.07 | 269.72K |
| 2024-10-23 | 5.51 | 4.85 | ↓$0.66 (-11.98%) | 4.77 | 5.51 | 339.03K |
| 2024-10-22 | 5.45 | 5.53 | ↑$0.08 (1.47%) | 5.45 | 5.67 | 247.15K |
| 2024-10-21 | 5.57 | 5.49 | ↓$0.08 (-1.44%) | 5.41 | 5.67 | 213.12K |
| 2024-10-18 | 5.62 | 5.57 | ↓$0.05 (-0.89%) | 5.38 | 5.73 | 260.78K |
| 2024-10-17 | 6.03 | 5.58 | ↓$0.45 (-7.46%) | 5.53 | 6.03 | 427.76K |
| 2024-10-16 | 6.25 | 6.07 | ↓$0.18 (-2.88%) | 6.07 | 6.40 | 232.30K |
| 2024-10-15 | 6.52 | 6.16 | ↓$0.36 (-5.52%) | 6.14 | 6.57 | 243.45K |
| 2024-10-14 | 6.51 | 6.53 | ↑$0.02 (0.31%) | 6.12 | 6.65 | 295.04K |
| 2024-10-11 | 6.37 | 6.51 | ↑$0.14 (2.20%) | 6.31 | 6.83 | 485.19K |
Create an account or log in to view more rows.
$TSE Another boring day I believe
$TSE don’t be boring today beast
$TSE i'm out of slaps for the day
$TSE here to raid
$TSE Very bullish action
$TSE I'm friggin bored. Just give us our money already
$TSE hint hint this is when you buy a few
$TSE Another boring day I believe
$TSE Bears go home!
$TSE what caused the sell off in an otherwise good tech market today?