Get the Stockscreener App
2.83
4.39%
-0.13
After Hours:
2.87
0.04
+1.41%
Trinseo Plc Stock (TSE) Price History
The historical daily chart and data for Trinseo Plc stock (TSE), show that the latest closing stock price as of July 28, 2025, is $2.83.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $1.935 on July 02, 2024. Since then, Trinseo Plc's stock price has risen over 46.25% to $2.83 now.
- The 52-week high stock price for TSE is $7.05, representing a 149.12% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for TSE is $2.16, indicating a -23.67% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Trinseo Plc (TSE) stock in the beginning of 2024 was $54.99. The stock closed the year at $22.71, a loss of over -58.70% for the year.
The table below shows more information about TSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $2.98 | $2.83 | $0.15 | 344,019.0 | -4.39% |
| Jul 25, 2025 | $3.00 | $2.88 | $0.115 | 263,630.0 | -1.00% |
| Jul 24, 2025 | $3.20 | $2.99 | $0.2081 | 242,034.0 | -5.38% |
| Jul 23, 2025 | $3.17 | $3.05 | $0.12 | 146,153.0 | +2.60% |
| Jul 22, 2025 | $3.14 | $2.91 | $0.23 | 326,590.0 | +6.57% |
| Jul 21, 2025 | $2.95 | $2.79 | $0.1644 | 382,901.0 | +3.21% |
| Jul 18, 2025 | $2.94 | $2.78 | $0.1568 | 340,121.0 | +0.00% |
| Jul 17, 2025 | $3.00 | $2.80 | $0.20 | 343,315.0 | -0.71% |
| Jul 16, 2025 | $2.93 | $2.80 | $0.13 | 331,894.0 | -0.70% |
| Jul 15, 2025 | $2.97 | $2.83 | $0.135 | 312,428.0 | -3.40% |
| Jul 14, 2025 | $2.98 | $2.85 | $0.14 | 287,199.0 | -1.67% |
| Jul 11, 2025 | $3.08 | $2.96 | $0.125 | 254,798.0 | -3.24% |
| Jul 10, 2025 | $3.14 | $2.95 | $0.19 | 417,778.0 | +3.69% |
| Jul 09, 2025 | $3.02 | $2.92 | $0.10 | 300,680.0 | +0.68% |
| Jul 08, 2025 | $3.12 | $2.92 | $0.1991 | 460,345.0 | +2.07% |
| Jul 07, 2025 | $3.17 | $2.85 | $0.315 | 502,275.0 | -8.23% |
| Jul 03, 2025 | $3.24 | $3.05 | $0.19 | 270,937.0 | +5.33% |
| Jul 02, 2025 | $3.18 | $2.93 | $0.25 | 552,199.0 | -1.64% |
| Jul 01, 2025 | $3.33 | $2.97 | $0.365 | 507,656.0 | -2.24% |
Trinseo Plc Stock (TSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trinseo Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trinseo Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trinseo Plc Stock (TSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $3.33 | $2.78 | $0.555 | 6,930,971.0 | -9.29% |
| Jun, 2025 | $3.85 | $2.92 | $0.93 | 9,818,481.0 | +2.97% |
| May, 2025 | $4.42 | $2.34 | $2.08 | 8,912,951.0 | -23.87% |
| Apr, 2025 | $4.12 | $2.71 | $1.42 | 5,900,379.0 | +8.15% |
| Mar, 2025 | $5.11 | $3.51 | $1.60 | 6,616,721.0 | -25.20% |
| Feb, 2025 | $5.99 | $3.78 | $2.21 | 6,330,612.0 | +18.84% |
| Jan, 2025 | $5.46 | $3.90 | $1.56 | 5,279,763.0 | -18.82% |
Trinseo Plc Stock (TSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.85 | $3.91 | $2.94 | 10,807,936.0 | +18.01% |
| Nov, 2024 | $4.73 | $3.15 | $1.58 | 7,072,998.0 | -6.28% |
| Oct, 2024 | $7.05 | $4.62 | $2.43 | 9,065,335.0 | -9.59% |
| Sep, 2024 | $6.03 | $3.04 | $2.99 | 8,907,438.0 | +17.47% |
| Aug, 2024 | $4.78 | $2.16 | $2.62 | 12,273,059.0 | +50.52% |
| Jul, 2024 | $3.13 | $1.94 | $1.19 | 12,059,894.0 | +25.11% |
| Jun, 2024 | $4.04 | $2.30 | $1.74 | 16,987,558.0 | -39.69% |
| May, 2024 | $3.92 | $2.58 | $1.33 | 8,629,380.0 | +46.74% |
| Apr, 2024 | $4.45 | $2.61 | $1.84 | 7,447,042.0 | -30.95% |
| Mar, 2024 | $5.31 | $3.23 | $2.08 | 9,152,437.0 | -16.00% |
| Feb, 2024 | $6.29 | $4.22 | $2.07 | 7,614,872.0 | -25.37% |
| Jan, 2024 | $8.57 | $5.21 | $3.36 | 6,976,961.0 | -27.96% |
Trinseo Plc Stock (TSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.83 | $5.56 | $3.27 | 9,001,027.0 | +44.81% |
| Nov, 2023 | $7.45 | $5.55 | $1.90 | 10,361,343.0 | -6.62% |
| Oct, 2023 | $8.41 | $5.48 | $2.93 | 14,215,038.0 | -24.24% |
| Sep, 2023 | $11.21 | $7.43 | $3.79 | 33,582,123.0 | -22.41% |
| Aug, 2023 | $17.70 | $10.49 | $7.21 | 10,988,101.0 | -40.24% |
| Jul, 2023 | $18.63 | $12.16 | $6.47 | 9,215,436.0 | +39.07% |
| Jun, 2023 | $16.10 | $11.87 | $4.23 | 8,998,404.0 | +2.01% |
| May, 2023 | $18.71 | $11.79 | $6.92 | 12,347,226.0 | -31.46% |
| Apr, 2023 | $22.67 | $17.22 | $5.45 | 6,173,541.0 | -13.09% |
| Mar, 2023 | $25.01 | $18.87 | $6.14 | 8,800,605.0 | -10.05% |
| Feb, 2023 | $30.54 | $23.16 | $7.38 | 8,510,502.0 | -16.47% |
| Jan, 2023 | $27.86 | $23.05 | $4.81 | 5,903,434.0 | +22.19% |
0.06%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):