Trinseo SA (TSE) Historical Stock Data
35.55 ↑0.80 (2.30%)
As of August 8, 2022, 10:05am EST.
Historical Data
In the past 30 trading days, TSE is up 0.20% a day on average. There have been 19 days where Trinseo SA closed green and 11 days where TSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 33.99 | 34.75 | ↑$0.76 (2.24%) | 33.99 | 34.79 | 242.94K |
| 2022-08-04 | 34.39 | 34.45 | ↑$0.06 (0.17%) | 33.95 | 34.61 | 225.45K |
| 2022-08-03 | 34.38 | 34.60 | ↑$0.22 (0.64%) | 34.09 | 34.81 | 250.47K |
| 2022-08-02 | 35.25 | 34.34 | ↓$0.91 (-2.58%) | 34.32 | 35.25 | 223.52K |
| 2022-08-01 | 35.51 | 35.33 | ↓$0.18 (-0.51%) | 34.36 | 35.71 | 366.87K |
| 2022-07-29 | 35.60 | 35.77 | ↑$0.17 (0.48%) | 35.35 | 36.23 | 306.96K |
| 2022-07-28 | 36.15 | 35.50 | ↓$0.65 (-1.80%) | 35.24 | 37.08 | 563.72K |
| 2022-07-27 | 33.59 | 35.69 | ↑$2.10 (6.25%) | 33.14 | 35.84 | 1.37M |
| 2022-07-26 | 40.00 | 33.52 | ↓$6.48 (-16.20%) | 33.33 | 40.50 | 1.44M |
| 2022-07-25 | 43.60 | 42.97 | ↓$0.63 (-1.44%) | 42.66 | 43.94 | 204.26K |
| 2022-07-22 | 43.36 | 43.13 | ↓$0.23 (-0.53%) | 42.65 | 43.75 | 421.58K |
| 2022-07-21 | 41.96 | 43.03 | ↑$1.07 (2.55%) | 41.74 | 43.16 | 366.06K |
| 2022-07-20 | 42.96 | 43.05 | ↑$0.09 (0.21%) | 42.68 | 43.76 | 383.76K |
| 2022-07-19 | 42.29 | 43.01 | ↑$0.72 (1.70%) | 41.91 | 43.99 | 362.37K |
| 2022-07-18 | 41.57 | 41.60 | ↑$0.03 (0.07%) | 41.30 | 42.99 | 406.96K |
| 2022-07-15 | 40.21 | 40.46 | ↑$0.25 (0.62%) | 39.30 | 40.52 | 418.74K |
| 2022-07-14 | 38.22 | 39.34 | ↑$1.12 (2.93%) | 38.20 | 39.55 | 366.11K |
| 2022-07-13 | 39.90 | 39.23 | ↓$0.67 (-1.68%) | 39.03 | 40.06 | 356.26K |
| 2022-07-12 | 39.43 | 40.38 | ↑$0.95 (2.41%) | 39.25 | 41.42 | 351.31K |
| 2022-07-11 | 39.60 | 39.54 | ↓$0.06 (-0.15%) | 39.30 | 40.40 | 304.23K |
| 2022-07-08 | 39.86 | 40.11 | ↑$0.25 (0.63%) | 39.33 | 40.99 | 440.29K |
| 2022-07-07 | 38.20 | 39.72 | ↑$1.52 (3.98%) | 38.19 | 40.31 | 329.81K |
| 2022-07-06 | 37.38 | 37.67 | ↑$0.29 (0.78%) | 36.48 | 38.00 | 338.29K |
| 2022-07-05 | 37.53 | 37.94 | ↑$0.41 (1.09%) | 36.96 | 38.18 | 489.02K |
| 2022-07-01 | 37.99 | 38.77 | ↑$0.78 (2.05%) | 36.86 | 39.09 | 461.55K |
| 2022-06-30 | 38.44 | 38.46 | ↑$0.02 (0.05%) | 37.98 | 38.99 | 201.73K |
| 2022-06-29 | 40.05 | 39.27 | ↓$0.78 (-1.95%) | 38.78 | 40.16 | 278.25K |
| 2022-06-28 | 40.84 | 40.23 | ↓$0.61 (-1.49%) | 39.29 | 41.55 | 690.82K |
| 2022-06-27 | 40.37 | 40.19 | ↓$0.18 (-0.45%) | 40.00 | 41.18 | 266.06K |
| 2022-06-24 | 37.90 | 40.20 | ↑$2.30 (6.07%) | 37.90 | 40.65 | 874.04K |
Create an account or log in to view more rows.
$TSE It's coming
load 'em up.
$TSE almost time for the running
$TSE Ride this train. You won't regret.
$TSE free to hold
$TSE prepare your cash to buy dip
$TSE buy more doomers!!!
$TSE let’s ride
$TSE Not Selling
Hodling for thousands!
$TSE who here can't stand the CEO?
$TSE nothing drops