Trinseo SA (TSE) Historical Stock Data

0.55 ↓0.08 (-12.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TSE is down -3.76% 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
2025-12-15	0.63	0.55	↓$0.08 (-12.54%)	0.55	0.63	839.70K
2025-12-12	0.62	0.63	↑$0.01 (1.92%)	0.61	0.65	823.58K
2025-12-11	0.67	0.63	↓$0.04 (-6.26%)	0.60	0.67	829.20K
2025-12-10	0.76	0.66	↓$0.10 (-13.55%)	0.63	0.76	1.04M
2025-12-09	0.63	0.70	↑$0.07 (11.09%)	0.63	0.71	1.14M
2025-12-08	0.67	0.63	↓$0.04 (-5.56%)	0.60	0.67	700.72K
2025-12-05	0.71	0.67	↓$0.04 (-6.15%)	0.65	0.73	1.06M
2025-12-04	0.80	0.70	↓$0.10 (-12.84%)	0.69	0.80	0.93M
2025-12-03	0.81	0.76	↓$0.06 (-6.78%)	0.75	0.82	408.37K
2025-12-02	0.86	0.79	↓$0.07 (-8.36%)	0.78	0.87	475.88K
2025-12-01	0.95	0.87	↓$0.08 (-8.13%)	0.87	0.96	210.38K
2025-11-28	0.99	0.97	↓$0.02 (-1.59%)	0.95	0.99	180.86K
2025-11-26	0.99	0.99	↑$0.00 (0.07%)	0.93	0.99	658.79K
2025-11-25	0.86	0.93	↑$0.07 (7.53%)	0.86	0.96	522.62K
2025-11-24	0.82	0.86	↑$0.04 (5.12%)	0.78	0.87	764.72K
2025-11-21	0.77	0.79	↑$0.02 (2.79%)	0.74	0.81	552.53K
2025-11-20	0.81	0.76	↓$0.04 (-5.55%)	0.76	0.84	503.12K
2025-11-19	0.86	0.78	↓$0.07 (-8.47%)	0.76	0.87	834K
2025-11-18	1.01	0.85	↓$0.16 (-15.82%)	0.81	1.01	755.94K
2025-11-17	0.96	0.96	↑$0.00 (0.01%)	0.91	1.03	297.61K
2025-11-14	1.06	0.97	↓$0.09 (-8.11%)	0.96	1.08	562.60K
2025-11-13	1.13	1.07	↓$0.06 (-5.31%)	1.05	1.18	385.71K
2025-11-12	1.23	1.14	↓$0.09 (-7.32%)	1.14	1.27	355.54K
2025-11-11	1.17	1.23	↑$0.06 (5.13%)	1.17	1.32	341.13K
2025-11-10	1.24	1.18	↓$0.06 (-4.84%)	1.16	1.24	467.32K
2025-11-07	1.19	1.23	↑$0.04 (3.36%)	1.15	1.32	422.55K
2025-11-06	1.36	1.26	↓$0.10 (-7.35%)	1.25	1.38	399.33K
2025-11-05	1.36	1.39	↑$0.03 (2.21%)	1.33	1.42	283.71K
2025-11-04	1.49	1.36	↓$0.13 (-8.72%)	1.33	1.49	407.91K
2025-11-03	1.46	1.48	↑$0.02 (1.37%)	1.37	1.48	253.15K