S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NYSE:TSE

Trinseo Stock Chart and Price History

$51.72
+1.05 (+2.07%)
(As of 12/6/2021 12:00 AM ET)
Add
Compare
Today's Range
$51.55
$53.50
50-Day Range
$46.79
$60.07
52-Week Range
$41.84
$76.49
Volume
483,579 shs
Average Volume
371,199 shs
Market Capitalization
$2.01 billion
P/E Ratio
5.33
Dividend Yield
2.53%
Beta
1.5

Trinseo (NYSE:TSE) Price Performance

5 Day
Performance
+3.98%

1 Month
Performance
-12.75%

3 Month
Performance
+0.72%

Year-To-Date
Performance
+1.00%

1 Year
Performance
+19.06%


Trinseo (NYSE TSE) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Trinseo (NYSE:TSE) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$50.67$51.72
+2.07%
$53.50$51.55483,579 shs$2.01 billion
12/03/2021$49.74$50.67
+1.87%
$51.45$49.68386,131 shs$1.97 billion
12/02/2021$46.79$49.74
+6.30%
$50.09$46.54385,261 shs$1.93 billion
12/01/2021$47.23$46.79
-0.93%
$49.19$46.68547,031 shs$1.82 billion
11/30/2021$49.52$47.23
-4.62%
$48.91$46.15393,614 shs$1.83 billion
11/29/2021$50.17$49.52
-1.30%
$51.28$49.11224,757 shs$1.92 billion
11/26/2021$51.81$50.17
-3.17%
$50.62$48.46250,487 shs$1.95 billion
11/25/2021$51.81$51.81$54.26$51.80193,728 shs$2.01 billion
11/24/2021$53.21$51.81
-2.63%
$54.26$51.80193,728 shs$2.01 billion
11/23/2021$52.51$53.21
+1.33%
$54.10$52.26292,759 shs$2.07 billion
11/22/2021$51.56$52.51
+1.84%
$53.29$51.57269,688 shs$2.04 billion
11/19/2021$53.36$51.56
-3.37%
$52.68$51.39294,897 shs$2.00 billion
11/18/2021$54.54$53.36
-2.16%
$55.17$53.25239,043 shs$2.07 billion
11/17/2021$56.42$54.54
-3.33%
$55.93$54.20405,329 shs$2.12 billion
11/16/2021$57.83$56.42
-2.44%
$58.26$56.20310,039 shs$2.19 billion
11/15/2021$58.57$57.83
-1.26%
$58.40$56.65246,825 shs$2.25 billion
11/12/2021$57.08$58.57
+2.61%
$58.75$56.62270,683 shs$2.27 billion
11/11/2021$54.32$57.08
+5.08%
$57.23$54.99361,015 shs$2.22 billion
11/10/2021$55.99$54.32
-2.98%
$56.46$53.82296,351 shs$2.11 billion
11/09/2021$54.84$55.99
+2.10%
$56.45$54.51355,788 shs$2.17 billion
11/08/2021$59.28$54.84
-7.49%
$60.00$54.68711,730 shs$2.13 billion
11/05/2021$57.27$59.28
+3.51%
$59.58$57.46393,681 shs$2.30 billion
11/04/2021$57.91$57.27
-1.11%
$58.33$56.25224,029 shs$2.22 billion
11/03/2021$56.95$57.91
+1.69%
$58.42$56.13249,709 shs$2.25 billion
11/02/2021$56.80$56.95
+0.26%
$57.47$55.83202,366 shs$2.21 billion
11/01/2021$56.06$56.80
+1.32%
$57.67$56.09218,270 shs$2.21 billion
10/29/2021$57.56$56.06
-2.61%
$57.90$55.75309,064 shs$2.18 billion
10/28/2021$55.76$57.56
+3.23%
$57.59$55.55198,268 shs$2.23 billion
10/27/2021$58.74$55.76
-5.07%
$58.49$55.70276,208 shs$2.17 billion
10/26/2021$60.07$58.74
-2.21%
$61.63$58.69406,874 shs$2.28 billion
10/25/2021$57.07$60.07
+5.26%
$60.11$57.17389,563 shs$2.33 billion
10/22/2021$56.34$57.07
+1.30%
$57.75$56.47331,589 shs$2.22 billion
10/21/2021$56.58$56.34
-0.42%
$56.54$54.63342,578 shs$2.19 billion
10/20/2021$55.52$56.58
+1.91%
$56.84$55.42200,224 shs$2.20 billion
10/19/2021$55.94$55.52
-0.75%
$56.24$54.88195,629 shs$2.16 billion
10/18/2021$54.94$55.94
+1.82%
$56.20$54.21213,193 shs$2.17 billion
10/15/2021$55.59$54.94
-1.17%
$56.99$54.94315,137 shs$2.13 billion
10/14/2021$54.92$55.59
+1.22%
$56.69$55.26199,992 shs$2.16 billion
10/13/2021$55.70$54.92
-1.40%
$55.96$54.08249,159 shs$2.13 billion
10/12/2021$55.34$55.70
+0.65%
$55.87$54.54251,181 shs$2.16 billion
10/11/2021$56.56$55.34
-2.16%
$57.50$55.33157,962 shs$2.15 billion
10/08/2021$57.57$56.56
-1.75%
$58.08$56.26266,886 shs$2.20 billion
10/07/2021$55.47$57.57
+3.79%
$57.97$56.10545,446 shs$2.24 billion
10/06/2021$57.37$55.47
-3.31%
$56.60$54.46387,963 shs$2.15 billion
10/05/2021$56.32$57.37
+1.86%
$57.87$55.52478,258 shs$2.23 billion
10/04/2021$57.29$56.32
-1.69%
$58.68$55.92521,516 shs$2.19 billion
10/01/2021$53.98$57.29
+6.13%
$57.62$54.18490,707 shs$2.22 billion
09/30/2021$55.40$53.98
-2.56%
$55.60$53.93411,743 shs$2.10 billion
09/29/2021$55.69$55.40
-0.52%
$56.14$54.66295,744 shs$2.15 billion
09/28/2021$55.70$55.69
-0.02%
$56.31$53.87501,717 shs$2.16 billion
09/27/2021$52.57$55.70
+5.95%
$56.76$52.98615,891 shs$2.16 billion
09/24/2021$53.36$52.57
-1.48%
$54.19$52.54531,015 shs$2.04 billion
09/23/2021$52.11$53.36
+2.40%
$54.33$52.60541,557 shs$2.07 billion
09/22/2021$48.10$52.11
+8.34%
$52.76$49.12722,912 shs$2.02 billion
09/21/2021$47.02$48.10
+2.30%
$48.24$46.69401,059 shs$1.87 billion
09/20/2021$47.82$47.02
-1.67%
$47.29$45.70749,504 shs$1.83 billion
09/17/2021$48.25$47.82
-0.89%
$48.48$46.95868,750 shs$1.86 billion
09/16/2021$49.37$48.25
-2.27%
$49.34$47.95230,485 shs$1.87 billion
09/15/2021$47.56$49.37
+3.81%
$49.39$47.63337,850 shs$1.92 billion
09/14/2021$49.24$47.56
-3.41%
$49.44$47.45354,603 shs$1.85 billion
09/13/2021$48.46$49.24
+1.61%
$49.69$48.66356,337 shs$1.91 billion
09/10/2021$49.15$48.46
-1.40%
$50.41$48.36248,130 shs$1.88 billion
09/09/2021$48.86$49.15
+0.59%
$49.99$47.98246,279 shs$1.91 billion
09/08/2021$51.35$48.86
-4.85%
$51.35$48.68393,641 shs$1.90 billion
09/07/2021$51.92$51.35
-1.10%
$52.24$51.05333,219 shs$1.99 billion
09/06/2021$51.92$51.92$52.18$51.17243,993 shs$2.02 billion
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.