Trinseo (TSE)
4.41
0.07 (1.61%)
At close: Jan 14, 2025, 3:59 PM
TSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.33 | 4.61 | 4.33 | 4.42 | 0.08 | 1.84% | 520,986 |
| Jan 13, 2025 | 4.16 | 4.36 | 4.13 | 4.34 | 0.06 | 1.40% | 230,016 |
| Jan 10, 2025 | 4.51 | 4.51 | 4.25 | 4.28 | -0.36 | -7.76% | 267,274 |
| Jan 8, 2025 | 4.98 | 4.98 | 4.61 | 4.64 | -0.39 | -7.75% | 446,344 |
| Jan 7, 2025 | 5.07 | 5.25 | 4.98 | 5.03 | -0.02 | -0.40% | 406,909 |
| Jan 6, 2025 | 5.34 | 5.45 | 5.00 | 5.05 | -0.20 | -3.81% | 251,414 |
| Jan 3, 2025 | 5.20 | 5.31 | 4.96 | 5.25 | 0.08 | 1.55% | 299,400 |
| Jan 2, 2025 | 5.16 | 5.46 | 4.98 | 5.17 | 0.07 | 1.37% | 228,809 |
| Dec 31, 2024 | 5.18 | 5.37 | 4.97 | 5.10 | -0.01 | -0.20% | 216,231 |
| Dec 30, 2024 | 5.09 | 5.21 | 4.81 | 5.11 | -0.06 | -1.16% | 239,846 |
| Dec 27, 2024 | 5.07 | 5.41 | 5.06 | 5.17 | 0.07 | 1.37% | 255,829 |
| Dec 26, 2024 | 4.79 | 5.20 | 4.75 | 5.10 | 0.30 | 6.25% | 361,500 |
| Dec 24, 2024 | 4.88 | 5.02 | 4.74 | 4.80 | -0.03 | -0.62% | 321,133 |
| Dec 23, 2024 | 4.81 | 5.01 | 4.66 | 4.83 | 0.06 | 1.26% | 351,332 |
| Dec 20, 2024 | 5.06 | 5.49 | 4.68 | 4.77 | -0.35 | -6.84% | 1,346,000 |
| Dec 19, 2024 | 5.42 | 5.59 | 5.08 | 5.12 | -0.29 | -5.36% | 349,820 |
| Dec 18, 2024 | 6.61 | 6.75 | 5.31 | 5.41 | -1.17 | -17.78% | 466,320 |
| Dec 17, 2024 | 5.55 | 6.85 | 5.52 | 6.58 | 1.06 | 19.20% | 1,322,522 |
| Dec 16, 2024 | 5.41 | 5.86 | 5.33 | 5.52 | 0.01 | 0.18% | 379,848 |
| Dec 13, 2024 | 5.69 | 5.74 | 5.50 | 5.51 | -0.19 | -3.33% | 302,100 |
| Dec 12, 2024 | 5.92 | 6.13 | 5.65 | 5.70 | -0.39 | -6.40% | 456,603 |
| Dec 11, 2024 | 6.25 | 6.70 | 5.95 | 6.09 | -0.18 | -2.87% | 784,322 |
| Dec 10, 2024 | 5.06 | 6.40 | 4.86 | 6.27 | 1.81 | 40.58% | 2,284,509 |
| Dec 9, 2024 | 4.62 | 4.91 | 4.41 | 4.46 | -0.05 | -1.11% | 341,800 |
| Dec 6, 2024 | 4.37 | 4.60 | 4.31 | 4.51 | 0.18 | 4.16% | 230,700 |
| Dec 5, 2024 | 4.19 | 4.36 | 4.13 | 4.33 | 0.15 | 3.59% | 237,600 |
| Dec 4, 2024 | 4.17 | 4.41 | 4.11 | 4.18 | -0.01 | -0.24% | 228,006 |
| Dec 3, 2024 | 3.95 | 4.44 | 3.92 | 4.19 | 0.16 | 3.97% | 348,724 |
| Dec 2, 2024 | 4.32 | 4.32 | 3.91 | 4.03 | -0.30 | -6.93% | 260,600 |
| Nov 29, 2024 | 4.35 | 4.42 | 4.16 | 4.33 | -0.03 | -0.69% | 111,849 |
| Nov 27, 2024 | 4.41 | 4.66 | 4.27 | 4.36 | -0.08 | -1.80% | 501,844 |
| Nov 26, 2024 | 3.77 | 4.55 | 3.70 | 4.44 | 0.65 | 17.15% | 591,611 |
| Nov 25, 2024 | 3.55 | 3.88 | 3.55 | 3.79 | 0.24 | 6.76% | 221,849 |
| Nov 22, 2024 | 3.50 | 3.65 | 3.47 | 3.55 | 0.09 | 2.60% | 218,916 |
| Nov 21, 2024 | 3.26 | 3.51 | 3.22 | 3.46 | 0.21 | 6.46% | 172,729 |
| Nov 20, 2024 | 3.31 | 3.34 | 3.15 | 3.25 | -0.07 | -2.11% | 356,652 |
| Nov 19, 2024 | 3.32 | 3.41 | 3.25 | 3.32 | -0.08 | -2.35% | 188,643 |
| Nov 18, 2024 | 3.44 | 3.58 | 3.33 | 3.40 | -0.06 | -1.73% | 311,100 |
| Nov 15, 2024 | 3.66 | 3.69 | 3.37 | 3.46 | -0.19 | -5.21% | 370,942 |
| Nov 14, 2024 | 3.65 | 3.75 | 3.48 | 3.65 | 0.03 | 0.83% | 213,100 |
| Nov 13, 2024 | 3.62 | 3.75 | 3.53 | 3.62 | 0.05 | 1.40% | 284,406 |
| Nov 12, 2024 | 3.63 | 3.69 | 3.55 | 3.57 | -0.12 | -3.25% | 260,800 |
| Nov 11, 2024 | 3.80 | 3.92 | 3.53 | 3.69 | -0.14 | -3.66% | 347,500 |
| Nov 8, 2024 | 3.80 | 3.91 | 3.70 | 3.83 | -0.05 | -1.29% | 426,200 |
| Nov 7, 2024 | 4.39 | 4.40 | 3.28 | 3.88 | -0.74 | -16.02% | 1,390,347 |
| Nov 6, 2024 | 4.49 | 4.73 | 4.36 | 4.62 | 0.36 | 8.45% | 355,313 |
| Nov 5, 2024 | 4.24 | 4.40 | 4.19 | 4.26 | -0.07 | -1.62% | 153,300 |
| Nov 4, 2024 | 4.48 | 4.55 | 4.24 | 4.33 | -0.12 | -2.70% | 343,800 |
| Nov 1, 2024 | 4.65 | 4.70 | 4.41 | 4.45 | -0.17 | -3.68% | 326,945 |
| Oct 31, 2024 | 4.70 | 4.78 | 4.62 | 4.62 | -0.17 | -3.55% | 192,302 |