Trinseo SA (TSE) Historical Stock Data
3.03 ↑0.11 (3.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSE is down -0.06% a day on average. There have been 18 days where Trinseo SA closed green and 12 days where TSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2.90 | 3.03 | ↑$0.13 (4.48%) | 2.88 | 3.17 | 488.64K |
| 2025-05-29 | 2.88 | 2.92 | ↑$0.04 (1.39%) | 2.68 | 2.95 | 304.71K |
| 2025-05-28 | 2.75 | 2.84 | ↑$0.09 (3.27%) | 2.75 | 2.98 | 260.39K |
| 2025-05-27 | 2.66 | 2.75 | ↑$0.09 (3.38%) | 2.60 | 2.79 | 298.05K |
| 2025-05-23 | 2.55 | 2.57 | ↑$0.02 (0.78%) | 2.52 | 2.63 | 268.65K |
| 2025-05-22 | 2.69 | 2.60 | ↓$0.09 (-3.35%) | 2.56 | 2.69 | 265.57K |
| 2025-05-21 | 2.67 | 2.65 | ↓$0.02 (-0.75%) | 2.61 | 2.81 | 290.78K |
| 2025-05-20 | 2.81 | 2.71 | ↓$0.10 (-3.56%) | 2.67 | 2.85 | 262.91K |
| 2025-05-19 | 2.75 | 2.79 | ↑$0.04 (1.45%) | 2.65 | 2.83 | 438.25K |
| 2025-05-16 | 2.51 | 2.77 | ↑$0.26 (10.36%) | 2.45 | 2.78 | 550.79K |
| 2025-05-15 | 2.45 | 2.50 | ↑$0.05 (2.04%) | 2.35 | 2.53 | 343.53K |
| 2025-05-14 | 2.51 | 2.45 | ↓$0.06 (-2.39%) | 2.41 | 2.58 | 314.18K |
| 2025-05-13 | 2.54 | 2.51 | ↓$0.03 (-1.18%) | 2.49 | 2.66 | 399.64K |
| 2025-05-12 | 2.71 | 2.54 | ↓$0.17 (-6.27%) | 2.53 | 2.81 | 554.16K |
| 2025-05-09 | 2.86 | 2.52 | ↓$0.34 (-11.89%) | 2.51 | 2.86 | 0.90M |
| 2025-05-08 | 3.80 | 2.81 | ↓$0.99 (-26.05%) | 2.71 | 3.90 | 1.69M |
| 2025-05-07 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.25 | 4.42 | 209.89K |
| 2025-05-06 | 4.14 | 4.25 | ↑$0.11 (2.66%) | 4.14 | 4.34 | 238.47K |
| 2025-05-05 | 4.17 | 4.25 | ↑$0.08 (1.92%) | 4.14 | 4.31 | 285.83K |
| 2025-05-02 | 4.02 | 4.21 | ↑$0.19 (4.73%) | 3.98 | 4.27 | 336.08K |
| 2025-05-01 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.98 | 4.12 | 173.31K |
| 2025-04-30 | 3.86 | 3.98 | ↑$0.12 (3.11%) | 3.69 | 4.01 | 173.22K |
| 2025-04-29 | 4.05 | 3.97 | ↓$0.08 (-1.98%) | 3.90 | 4.13 | 173.58K |
| 2025-04-28 | 3.93 | 4.06 | ↑$0.13 (3.31%) | 3.91 | 4.09 | 401.62K |
| 2025-04-25 | 3.83 | 3.92 | ↑$0.09 (2.35%) | 3.77 | 3.92 | 181.20K |
| 2025-04-24 | 3.55 | 3.87 | ↑$0.32 (9.01%) | 3.55 | 3.90 | 159.10K |
| 2025-04-23 | 3.52 | 3.54 | ↑$0.02 (0.57%) | 3.39 | 3.57 | 213.56K |
| 2025-04-22 | 3.19 | 3.37 | ↑$0.18 (5.64%) | 3.18 | 3.41 | 255.39K |
| 2025-04-21 | 3.22 | 3.10 | ↓$0.12 (-3.73%) | 3.05 | 3.31 | 87.63K |
| 2025-04-17 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.28 | 3.45 | 150.06K |
Create an account or log in to view more rows.
$TSE LFFGG
$TSE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TSE LFGGGGGG
$TSE bear trap?
$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