Price Alert

Trinseo (TSE)

NYSE: TSE · Real-Time Price · USD

2.37

0.06 (2.60%)

At close: Sep 04, 2025, 3:59 PM

2.37

0.00%

After-hours: Sep 04, 2025, 06:40 PM EDT

TSE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	2.34	2.37	2.27	2.36	n/a	2.16%	242,486
Sep 3, 2025	2.38	2.42	2.28	2.31	2.31	-3.75%	185,013
Sep 2, 2025	2.36	2.41	2.33	2.40	2.40	0.00%	218,403
Aug 29, 2025	2.42	2.45	2.34	2.40	2.40	0.00%	157,220
Aug 28, 2025	2.48	2.48	2.38	2.40	2.40	-2.04%	137,600
Aug 27, 2025	2.42	2.51	2.38	2.45	2.45	1.24%	191,600
Aug 26, 2025	2.55	2.55	2.37	2.42	2.42	-3.59%	200,900
Aug 25, 2025	2.59	2.64	2.50	2.51	2.51	-3.83%	385,945
Aug 22, 2025	2.23	2.65	2.23	2.61	2.61	18.10%	442,226
Aug 21, 2025	2.33	2.35	2.17	2.21	2.21	-5.56%	385,400
Aug 20, 2025	2.35	2.39	2.31	2.34	2.34	-0.43%	123,539
Aug 19, 2025	2.42	2.48	2.33	2.35	2.35	-2.08%	252,700
Aug 18, 2025	2.52	2.55	2.40	2.40	2.40	-4.38%	297,327
Aug 15, 2025	2.59	2.60	2.44	2.51	2.51	3.29%	372,470
Aug 14, 2025	2.45	2.46	2.36	2.43	2.43	-3.19%	304,833
Aug 13, 2025	2.33	2.54	2.26	2.51	2.51	9.13%	371,329
Aug 12, 2025	2.10	2.33	2.07	2.30	2.30	12.20%	349,400
Aug 11, 2025	2.06	2.08	1.90	2.05	2.05	-0.49%	365,253
Aug 8, 2025	2.06	2.10	2.01	2.06	2.06	0.00%	489,403
Aug 7, 2025	2.18	2.30	2.02	2.06	2.06	-19.22%	1,257,768