Get the Stockscreener App
0.3906
2.72%
-0.018
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 February 13, 2026, is $0.3906.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $0.4034 on February 12, 2026. Since then, Trinseo Plc's stock price has risen over -3.19% to $0.3906 now.
- The 52-week high stock price for TSE is $5.99, representing a 1,434% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for TSE is $0.4034, indicating a 3.29% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Trinseo Plc (TSE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $0.4465 | $0.3705 | $0.076 | 206,117.0 | -4.50% |
| Feb 12, 2026 | $0.4562 | $0.4034 | $0.0528 | 892,371.0 | -6.18% |
| Feb 11, 2026 | $0.48 | $0.4301 | $0.0499 | 279,244.0 | -5.80% |
| Feb 10, 2026 | $0.5062 | $0.4469 | $0.0593 | 601,665.0 | -1.45% |
| Feb 09, 2026 | $0.47 | $0.44 | $0.03 | 357,428.0 | +0.00% |
| Feb 06, 2026 | $0.469 | $0.4316 | $0.0374 | 292,091.0 | +4.45% |
| Feb 05, 2026 | $0.47 | $0.4201 | $0.0499 | 346,984.0 | -3.85% |
| Feb 04, 2026 | $0.467 | $0.4301 | $0.0369 | 493,478.0 | +3.59% |
| Feb 03, 2026 | $0.4508 | $0.4211 | $0.0297 | 454,497.0 | +0.18% |
| Feb 02, 2026 | $0.45 | $0.4158 | $0.0342 | 637,869.0 | +0.00% |
| Jan 30, 2026 | $0.4699 | $0.431 | $0.0389 | 588,603.0 | -6.25% |
| Jan 29, 2026 | $0.4968 | $0.4404 | $0.0564 | 577,016.0 | +0.00% |
| Jan 28, 2026 | $0.50 | $0.4503 | $0.0497 | 600,245.0 | -4.00% |
| Jan 27, 2026 | $0.50 | $0.46 | $0.04 | 655,427.0 | +2.04% |
| Jan 26, 2026 | $0.4929 | $0.4468 | $0.0461 | 351,144.0 | +3.16% |
| Jan 23, 2026 | $0.4842 | $0.43 | $0.0542 | 1,221,397.0 | +3.33% |
| Jan 22, 2026 | $0.4921 | $0.4426 | $0.0495 | 705,417.0 | -4.76% |
| Jan 21, 2026 | $0.4949 | $0.4622 | $0.0327 | 668,240.0 | +0.48% |
| Jan 20, 2026 | $0.50 | $0.44 | $0.06 | 1,609,344.0 | -3.34% |
| Jan 16, 2026 | $0.5595 | $0.497 | $0.0625 | 965,115.0 | -9.64% |
| Jan 15, 2026 | $0.5829 | $0.53 | $0.0529 | 727,908.0 | +1.66% |
| Jan 14, 2026 | $0.5898 | $0.5255 | $0.0643 | 883,979.0 | -7.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.5062 | $0.3705 | $0.1357 | 4,561,744.0 | -13.31% |
| Jan, 2026 | $0.95 | $0.43 | $0.52 | 22,456,120.0 | -9.46% |
Trinseo Plc Stock (TSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.96 | $0.4513 | $0.5087 | 27,090,239.0 | -46.72% |
| 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% |
0.68%
5.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):