Trinseo SA (TSE) Historical Stock Data
4.77 ↓0.35 (-6.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSE is up 0.89% a day on average. There have been 15 days where Trinseo SA closed green and 15 days where TSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.06 | 4.77 | ↓$0.29 (-5.73%) | 4.68 | 5.49 | 1.35M |
| 2024-12-19 | 5.42 | 5.12 | ↓$0.30 (-5.54%) | 5.08 | 5.59 | 349.82K |
| 2024-12-18 | 6.61 | 5.41 | ↓$1.20 (-18.15%) | 5.31 | 6.75 | 466.32K |
| 2024-12-17 | 5.55 | 6.58 | ↑$1.03 (18.56%) | 5.52 | 6.85 | 1.32M |
| 2024-12-16 | 5.41 | 5.52 | ↑$0.11 (2.03%) | 5.33 | 5.86 | 379.85K |
| 2024-12-13 | 5.69 | 5.51 | ↓$0.18 (-3.16%) | 5.50 | 5.74 | 302.07K |
| 2024-12-12 | 5.92 | 5.70 | ↓$0.22 (-3.72%) | 5.65 | 6.13 | 456.60K |
| 2024-12-11 | 6.25 | 6.09 | ↓$0.16 (-2.56%) | 5.95 | 6.70 | 784.32K |
| 2024-12-10 | 5.06 | 6.27 | ↑$1.21 (23.91%) | 4.86 | 6.40 | 2.28M |
| 2024-12-09 | 4.62 | 4.46 | ↓$0.16 (-3.46%) | 4.41 | 4.91 | 341.79K |
| 2024-12-06 | 4.37 | 4.51 | ↑$0.14 (3.20%) | 4.31 | 4.60 | 230.69K |
| 2024-12-05 | 4.19 | 4.33 | ↑$0.14 (3.34%) | 4.13 | 4.36 | 237.56K |
| 2024-12-04 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.11 | 4.41 | 228.01K |
| 2024-12-03 | 3.95 | 4.19 | ↑$0.24 (6.08%) | 3.92 | 4.44 | 348.72K |
| 2024-12-02 | 4.32 | 4.03 | ↓$0.29 (-6.71%) | 3.91 | 4.32 | 260.60K |
| 2024-11-29 | 4.35 | 4.33 | ↓$0.02 (-0.46%) | 4.16 | 4.42 | 111.85K |
| 2024-11-27 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.27 | 4.66 | 501.84K |
| 2024-11-26 | 3.77 | 4.44 | ↑$0.67 (17.77%) | 3.70 | 4.55 | 591.61K |
| 2024-11-25 | 3.55 | 3.79 | ↑$0.24 (6.76%) | 3.55 | 3.88 | 221.85K |
| 2024-11-22 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.47 | 3.65 | 218.92K |
| 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 |
Create an account or log in to view more rows.
$TSE headed back to all time highs shortly
$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!