Get the Stockscreener App
0.553
16.20%
0.0771
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 December 24, 2025, is $0.553.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $0.4513 on December 23, 2025. Since then, Trinseo Plc's stock price has risen over 22.53% to $0.553 now.
- The 52-week high stock price for TSE is $5.99, representing a 983.18% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for TSE is $0.4513, indicating a -18.39% decrease from the current share price, occurred on December 23, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 24, 2025 | $0.6204 | $0.4681 | $0.1523 | 8,549,559.0 | +16.20% |
| Dec 23, 2025 | $0.4951 | $0.4513 | $0.0438 | 648,368.0 | -1.39% |
| Dec 22, 2025 | $0.522 | $0.4725 | $0.0495 | 679,225.0 | -3.48% |
| Dec 19, 2025 | $0.5115 | $0.4601 | $0.0514 | 1,649,650.0 | +6.38% |
| Dec 18, 2025 | $0.5341 | $0.47 | $0.0641 | 1,194,734.0 | -6.02% |
| Dec 17, 2025 | $0.51 | $0.4851 | $0.0249 | 828,120.0 | +3.45% |
| Dec 16, 2025 | $0.5669 | $0.48 | $0.0869 | 1,378,011.0 | -12.13% |
| Dec 15, 2025 | $0.629 | $0.55 | $0.079 | 851,812.0 | -12.95% |
| Dec 12, 2025 | $0.6518 | $0.6114 | $0.0404 | 842,993.0 | +1.04% |
| Dec 11, 2025 | $0.6691 | $0.6006 | $0.0685 | 828,890.0 | -4.81% |
| Dec 10, 2025 | $0.76 | $0.6334 | $0.1266 | 1,076,273.0 | -6.28% |
| Dec 09, 2025 | $0.7099 | $0.631 | $0.0789 | 1,137,716.0 | +10.95% |
| Dec 08, 2025 | $0.6698 | $0.5987 | $0.0711 | 713,455.0 | -5.18% |
| Dec 05, 2025 | $0.7352 | $0.6457 | $0.0895 | 1,082,796.0 | -4.45% |
| Dec 04, 2025 | $0.80 | $0.6874 | $0.1126 | 931,932.0 | -8.10% |
| Dec 03, 2025 | $0.82 | $0.75 | $0.07 | 427,054.0 | -3.72% |
| Dec 02, 2025 | $0.8766 | $0.78 | $0.0966 | 476,326.0 | -9.70% |
| Dec 01, 2025 | $0.96 | $0.867 | $0.093 | 219,622.0 | -10.42% |
| Nov 28, 2025 | $0.99 | $0.9506 | $0.0394 | 180,857.0 | -1.58% |
| Nov 26, 2025 | $0.9922 | $0.9302 | $0.062 | 658,794.0 | +6.70% |
| Nov 25, 2025 | $0.9569 | $0.86 | $0.0969 | 522,444.0 | +7.62% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.96 | $0.4513 | $0.5087 | 32,066,095.0 | -43.24% |
| Nov, 2025 | $1.49 | $0.735 | $0.755 | 9,095,782.0 | -33.27% |
| Oct, 2025 | $2.41 | $1.32 | $1.09 | 9,578,323.0 | -37.87% |
| Sep, 2025 | $2.73 | $2.26 | $0.4686 | 5,178,862.0 | -2.08% |
| Aug, 2025 | $2.77 | $1.90 | $0.875 | 7,377,742.0 | -10.11% |
| Jul, 2025 | $3.33 | $2.63 | $0.705 | 7,595,225.0 | -14.42% |
| 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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):