Free Trial

Trinseo (TSE) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free TSE Stock Alerts
$3.28
-0.22 (-6.29%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Trinseo Stock Price Performance

5 Day
Performance
-7.08%
1 Month
Performance
+13.49%
3 Month
Performance
-24.77%
6 Month
Performance
-49.46%
Year-To-Date
Performance
-60.81%
1 Year
Performance
-78.55%
Receive TSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trinseo and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
Seven unknown AI stocks that could DOMINATE the next six years.
The original “Magnificent Seven” stocks generated 16,800% over the last 20 years. But now a new set of AI stocks is set to take over.
Get the breakdown of this stock from Alex here.

TSE Stock Chart for Thursday, May, 23, 2024

TSE Chart by TradingView

Trinseo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$3.50$3.28
-6.29%		$3.43$3.12359,097 shs$115.75 million
05/21/2024$3.51$3.50
-0.14%		$3.57$3.46402,444 shs$123.52 million
05/20/2024$3.53$3.51
-0.71%		$3.65$3.50284,338 shs$123.69 million
05/17/2024$3.42$3.53
+3.07%		$3.58$3.39412,165 shs$124.40 million
05/16/2024$3.36$3.42
+1.79%		$3.59$3.27298,315 shs$120.69 million
05/15/2024$3.12$3.36
+7.69%		$3.47$3.27463,735 shs$118.57 million
05/14/2024$2.96$3.12
+5.58%		$3.15$2.92600,267 shs$110.12 million
05/13/2024$3.29$2.96
-10.18%		$3.32$2.94433,382 shs$104.28 million
05/10/2024$3.70$3.28
-11.35%		$3.83$3.27348,148 shs$115.76 million
05/09/2024$3.31$3.70
+11.78%		$3.92$3.17568,210 shs$130.59 million
05/08/2024$3.19$3.31
+3.76%		$3.45$3.11358,763 shs$116.81 million
05/07/2024$3.09$3.19
+3.24%		$3.30$3.09270,255 shs$112.58 million
05/06/2024$3.00$3.09
+3.00%		$3.19$3.00275,197 shs$109.05 million
05/03/2024$2.82$3.00
+6.38%		$3.06$2.92292,499 shs$105.87 million
05/02/2024$2.60$2.82
+8.46%		$2.88$2.59265,690 shs$99.52 million
05/01/2024$2.62$2.60
-0.57%		$2.78$2.59384,063 shs$91.68 million
04/30/2024$2.83$2.62
-7.60%		$2.84$2.61320,908 shs$92.21 million
04/29/2024$2.81$2.83
+0.71%		$2.94$2.79234,155 shs$99.80 million
04/26/2024$2.73$2.81
+3.12%		$2.87$2.77229,981 shs$99.08 million
04/25/2024$2.76$2.73
-1.27%		$2.78$2.62298,140 shs$96.08 million
04/24/2024$2.89$2.76
-4.50%		$2.95$2.71301,169 shs$97.32 million
04/23/2024$2.98$2.89
-3.02%		$3.05$2.82269,833 shs$101.90 million
04/22/2024$2.76$2.98
+7.97%		$3.01$2.68329,597 shs$105.08 million
04/19/2024$2.75$2.76
+0.36%		$2.81$2.66281,185 shs$97.32 million
04/18/2024$2.89$2.75
-4.84%		$2.97$2.72284,555 shs$96.97 million
04/17/2024$3.01$2.89
-3.99%		$3.07$2.84292,804 shs$101.90 million
04/16/2024$2.94$3.01
+2.38%		$3.04$2.84278,456 shs$106.13 million
04/15/2024$2.96$2.94
-0.68%		$3.19$2.87653,773 shs$103.68 million
04/12/2024$3.41$2.96
-13.20%		$3.44$2.92538,389 shs$104.37 million
04/11/2024$3.61$3.41
-5.54%		$3.64$3.39296,760 shs$120.25 million
04/10/2024$3.83$3.61
-5.74%		$3.73$3.45359,248 shs$127.30 million
04/09/2024$3.59$3.83
+6.83%		$3.89$3.57298,013 shs$135.05 million
04/08/2024$3.61$3.59
-0.69%		$3.80$3.57292,818 shs$126.41 million
04/05/2024$3.94$3.62
-8.25%		$3.93$3.61402,733 shs$127.47 million
04/04/2024$4.03$3.94
-2.23%		$4.45$3.93429,069 shs$138.92 million
04/03/2024$3.66$4.03
+10.11%		$4.06$3.69334,844 shs$142.10 million
04/02/2024$3.82$3.66
-4.06%		$3.73$3.58389,700 shs$129.05 million
04/01/2024$3.78$3.82
+0.93%		$3.92$3.70478,263 shs$134.52 million
03/29/2024$3.79$3.78
-0.13%		$3.95$3.45683,753 shs$133.28 million
03/28/2024$3.44$3.79
+10.03%		$3.95$3.48683,753 shs$133.46 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
03/27/2024$3.24$3.44
+6.17%		$3.48$3.30647,944 shs$121.29 million
03/26/2024$3.46$3.24
-6.36%		$3.54$3.23561,538 shs$114.24 million
03/25/2024$3.61$3.46
-4.16%		$3.72$3.38522,237 shs$122 million
03/22/2024$3.97$3.61
-9.08%		$4.02$3.57401,945 shs$127.11 million
03/21/2024$4.11$3.97
-3.53%		$4.18$3.88436,999 shs$139.81 million
03/20/2024$4.13$4.11
-0.48%		$4.18$3.93453,035 shs$144.92 million
03/19/2024$4.42$4.13
-6.56%		$4.45$4.13247,210 shs$145.62 million
03/18/2024$4.85$4.42
-8.87%		$4.85$4.35423,124 shs$155.85 million
03/15/2024$4.78$4.84
+1.26%		$4.90$4.711.36 million shs$170.66 million
03/14/2024$5.20$4.78
-8.08%		$5.31$4.68528,424 shs$168.54 million
03/13/2024$4.77$5.20
+9.13%		$5.29$4.88470,724 shs$183.35 million
03/12/2024$4.89$4.77
-2.56%		$5.12$4.76249,016 shs$168.01 million
03/11/2024$4.98$4.89
-1.81%		$5.12$4.85341,564 shs$175.62 million
03/08/2024$4.88$4.99
+2.15%		$5.29$4.96353,439 shs$175.77 million
03/07/2024$4.48$4.88
+8.93%		$4.92$4.53341,206 shs$172.07 million
03/06/2024$4.42$4.48
+1.36%		$4.61$4.39309,616 shs$157.97 million
03/05/2024$4.49$4.42
-1.56%		$4.54$4.39312,373 shs$155.85 million
03/04/2024$4.43$4.49
+1.35%		$4.53$4.40261,523 shs$158.32 million
03/01/2024$4.50$4.43
-1.56%		$4.52$4.32262,192 shs$156.03 million
02/29/2024$4.30$4.50
+4.66%		$4.55$4.34248,897 shs$158.49 million
02/28/2024$4.48$4.30
-4.13%		$4.56$4.25243,424 shs$151.44 million
02/27/2024$4.38$4.48
+2.40%		$4.57$4.42278,372 shs$157.65 million
02/26/2024$4.36$4.38
+0.34%		$4.47$4.27276,925 shs$153.98 million
02/23/2024$4.33$4.36
+0.69%		$4.43$4.22247,313 shs$153.43 million
02/22/2024$4.40$4.33
-1.59%		$4.40$4.27314,842 shs$152.37 million

Related Companies:
This page (NYSE:TSE) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
The 1,000X Crypto Playbook
True Market Insiders
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Alex’s “Next Magnificent Seven” stocks
The Oxford Club
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Bill Clinton Backing Biden Replacement???
The Freeport Society
Bitcoin’s Biggest Year Yet
Paradigm Press