Trinseo (TSE)
NYSE: TSE
· Real-Time Price · USD
2.43
0.03 (1.25%)
At close: Aug 19, 2025, 11:44 AM
TSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.52 | 2.55 | 2.40 | 2.40 | 2.40 | -4.38% | 297,319 |
| 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 |
| Aug 6, 2025 | 2.75 | 2.76 | 2.55 | 2.55 | 2.55 | -5.90% | 344,721 |
| Aug 5, 2025 | 2.63 | 2.78 | 2.63 | 2.71 | 2.71 | 3.04% | 322,100 |
| Aug 4, 2025 | 2.60 | 2.66 | 2.56 | 2.63 | 2.63 | 2.73% | 393,208 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.53 | 2.56 | 2.56 | -4.12% | 263,600 |
| Jul 31, 2025 | 2.70 | 2.74 | 2.63 | 2.67 | 2.67 | -2.20% | 353,900 |
| Jul 30, 2025 | 2.78 | 2.84 | 2.71 | 2.73 | 2.73 | -1.44% | 375,700 |
| Jul 29, 2025 | 2.85 | 2.92 | 2.74 | 2.77 | 2.77 | -2.12% | 278,860 |
| Jul 28, 2025 | 2.98 | 2.98 | 2.83 | 2.83 | 2.83 | -4.39% | 344,320 |
| Jul 25, 2025 | 2.99 | 3.00 | 2.89 | 2.96 | 2.96 | -1.00% | 263,632 |
| Jul 24, 2025 | 3.16 | 3.20 | 2.99 | 2.99 | 2.99 | -5.38% | 242,034 |
| Jul 23, 2025 | 3.12 | 3.19 | 3.04 | 3.16 | 3.16 | 2.60% | 249,932 |
| Jul 22, 2025 | 2.91 | 3.14 | 2.91 | 3.08 | 3.08 | 6.57% | 326,600 |