Get the Stockscreener App
1.89
6.44%
-0.13
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 October 10, 2025, is $1.89.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $1.90 on August 11, 2025. Since then, Trinseo Plc's stock price has risen over -0.53% to $1.89 now.
- The 52-week high stock price for TSE is $6.85, representing a 262.43% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for TSE is $1.90, indicating a 0.53% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $2.01 | $1.88 | $0.1299 | 604,663.0 | -6.44% |
| Oct 09, 2025 | $2.04 | $1.95 | $0.09 | 482,192.0 | +0.00% |
| Oct 08, 2025 | $2.09 | $1.99 | $0.10 | 378,788.0 | -1.46% |
| Oct 07, 2025 | $2.12 | $2.01 | $0.108 | 212,758.0 | -1.44% |
| Oct 06, 2025 | $2.30 | $2.04 | $0.26 | 513,346.0 | -10.91% |
| Oct 03, 2025 | $2.41 | $2.32 | $0.09 | 87,909.0 | +1.51% |
| Oct 02, 2025 | $2.34 | $2.21 | $0.13 | 105,499.0 | +2.22% |
| Oct 01, 2025 | $2.39 | $2.25 | $0.1398 | 108,270.0 | -4.26% |
| Sep 30, 2025 | $2.38 | $2.27 | $0.1142 | 151,390.0 | -0.84% |
| Sep 29, 2025 | $2.53 | $2.36 | $0.1696 | 166,742.0 | -4.44% |
| Sep 26, 2025 | $2.64 | $2.48 | $0.165 | 225,017.0 | -3.50% |
| Sep 25, 2025 | $2.63 | $2.46 | $0.165 | 275,127.0 | -0.77% |
| Sep 24, 2025 | $2.73 | $2.55 | $0.1786 | 219,671.0 | +0.00% |
| Sep 23, 2025 | $2.64 | $2.52 | $0.115 | 179,013.0 | +0.00% |
| Sep 22, 2025 | $2.63 | $2.40 | $0.23 | 225,652.0 | +1.17% |
| Sep 19, 2025 | $2.63 | $2.47 | $0.16 | 1,107,063.0 | -2.29% |
| Sep 18, 2025 | $2.63 | $2.45 | $0.18 | 172,978.0 | +6.94% |
| Sep 17, 2025 | $2.69 | $2.45 | $0.24 | 314,317.0 | -3.16% |
| Sep 16, 2025 | $2.54 | $2.36 | $0.1849 | 187,926.0 | +5.42% |
| Sep 15, 2025 | $2.51 | $2.33 | $0.175 | 196,824.0 | -1.64% |
| Sep 12, 2025 | $2.47 | $2.36 | $0.11 | 119,215.0 | +0.41% |
| Sep 11, 2025 | $2.48 | $2.26 | $0.22 | 265,135.0 | +7.05% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $2.41 | $1.88 | $0.5299 | 3,098,088.0 | -19.57% |
| 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% |
6.88%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):