Trinseo SA (TSE) Historical Stock Data
2.73 ↓0.03 (-1.09%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSE is down -1.48% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.86 | 2.76 | ↓$0.10 (-3.50%) | 2.71 | 2.95 | 373.02K |
| 2024-04-23 | 2.95 | 2.89 | ↓$0.06 (-2.03%) | 2.82 | 3.05 | 269.87K |
| 2024-04-22 | 2.76 | 2.98 | ↑$0.22 (7.97%) | 2.68 | 3.01 | 332.31K |
| 2024-04-19 | 2.70 | 2.76 | ↑$0.06 (2.22%) | 2.66 | 2.81 | 281.37K |
| 2024-04-18 | 2.91 | 2.74 | ↓$0.17 (-5.84%) | 2.72 | 2.97 | 284.56K |
| 2024-04-17 | 3.02 | 2.89 | ↓$0.13 (-4.30%) | 2.84 | 3.07 | 292.98K |
| 2024-04-16 | 2.91 | 3.01 | ↑$0.10 (3.44%) | 2.84 | 3.04 | 278.46K |
| 2024-04-15 | 2.98 | 2.94 | ↓$0.04 (-1.34%) | 2.87 | 3.19 | 662.91K |
| 2024-04-12 | 3.43 | 2.96 | ↓$0.47 (-13.70%) | 2.92 | 3.44 | 545.77K |
| 2024-04-11 | 3.60 | 3.41 | ↓$0.19 (-5.28%) | 3.39 | 3.64 | 296.77K |
| 2024-04-10 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.45 | 3.73 | 359.27K |
| 2024-04-09 | 3.60 | 3.83 | ↑$0.23 (6.39%) | 3.57 | 3.89 | 298.01K |
| 2024-04-08 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.57 | 3.81 | 292.82K |
| 2024-04-05 | 3.90 | 3.61 | ↓$0.29 (-7.44%) | 3.61 | 3.93 | 402.83K |
| 2024-04-04 | 4.10 | 3.94 | ↓$0.16 (-3.90%) | 3.93 | 4.45 | 429.07K |
| 2024-04-03 | 3.65 | 4.03 | ↑$0.38 (10.41%) | 3.65 | 4.06 | 334.85K |
| 2024-04-02 | 3.79 | 3.66 | ↓$0.13 (-3.43%) | 3.58 | 3.79 | 389.70K |
| 2024-04-01 | 3.91 | 3.82 | ↓$0.09 (-2.30%) | 3.70 | 3.92 | 478.26K |
| 2024-03-28 | 3.45 | 3.78 | ↑$0.33 (9.57%) | 3.45 | 3.95 | 683.75K |
| 2024-03-27 | 3.26 | 3.44 | ↑$0.18 (5.52%) | 3.26 | 3.48 | 647.94K |
| 2024-03-26 | 3.49 | 3.24 | ↓$0.25 (-7.16%) | 3.23 | 3.54 | 561.90K |
| 2024-03-25 | 3.62 | 3.46 | ↓$0.16 (-4.42%) | 3.38 | 3.72 | 569.01K |
| 2024-03-22 | 3.97 | 3.61 | ↓$0.36 (-9.07%) | 3.57 | 4.03 | 403.08K |
| 2024-03-21 | 4.14 | 3.97 | ↓$0.17 (-4.11%) | 3.88 | 4.18 | 437.02K |
| 2024-03-20 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.92 | 4.18 | 453.15K |
| 2024-03-19 | 4.35 | 4.13 | ↓$0.22 (-5.06%) | 4.12 | 4.46 | 247.22K |
| 2024-03-18 | 4.83 | 4.42 | ↓$0.41 (-8.49%) | 4.35 | 4.85 | 423.14K |
| 2024-03-15 | 4.71 | 4.85 | ↑$0.14 (2.97%) | 4.71 | 4.93 | 1.36M |
| 2024-03-14 | 5.26 | 4.78 | ↓$0.48 (-9.13%) | 4.68 | 5.31 | 528.47K |
| 2024-03-13 | 4.79 | 5.20 | ↑$0.41 (8.56%) | 4.79 | 5.29 | 470.82K |
Create an account or log in to view more rows.
$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?
$TSE going down
$TSE has just been halted from trading.
$TSE we back