Get the Stockscreener App
3.40
1.73%
-0.06
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 November 18, 2024, is $3.40.
- 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 75.71% to $3.40 now.
- The 52-week high stock price for TSE is $8.83, representing a 159.71% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for TSE is $1.935, indicating a -43.09% decrease from the current share price, occurred on July 02, 2024.
- The closing price of Trinseo Plc (TSE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $3.58 | $3.33 | $0.25 | 310,565.0 | -1.73% |
| Nov 15, 2024 | $3.69 | $3.37 | $0.315 | 325,895.0 | -5.21% |
| Nov 14, 2024 | $3.75 | $3.48 | $0.27 | 212,971.0 | +0.83% |
| Nov 13, 2024 | $3.75 | $3.53 | $0.22 | 284,306.0 | +1.40% |
| Nov 12, 2024 | $3.69 | $3.55 | $0.135 | 259,082.0 | -3.25% |
| Nov 11, 2024 | $3.92 | $3.53 | $0.39 | 345,901.0 | -3.66% |
| Nov 08, 2024 | $3.91 | $3.70 | $0.21 | 426,173.0 | -1.29% |
| Nov 07, 2024 | $4.40 | $3.28 | $1.12 | 1,390,266.0 | -16.02% |
| Nov 06, 2024 | $4.73 | $4.36 | $0.37 | 353,688.0 | +8.45% |
| Nov 05, 2024 | $4.40 | $4.19 | $0.21 | 151,719.0 | -1.62% |
| Nov 04, 2024 | $4.55 | $4.24 | $0.31 | 343,150.0 | -2.70% |
| Nov 01, 2024 | $4.70 | $4.41 | $0.29 | 325,239.0 | -3.68% |
| Oct 31, 2024 | $4.78 | $4.62 | $0.155 | 191,892.0 | -3.55% |
| Oct 30, 2024 | $5.00 | $4.73 | $0.27 | 333,811.0 | -3.23% |
| Oct 29, 2024 | $5.06 | $4.77 | $0.2903 | 386,954.0 | -2.17% |
| Oct 28, 2024 | $5.33 | $4.81 | $0.52 | 236,540.0 | +5.20% |
| Oct 25, 2024 | $5.00 | $4.77 | $0.23 | 192,266.0 | +0.00% |
| Oct 24, 2024 | $5.07 | $4.76 | $0.31 | 269,723.0 | -0.82% |
| Oct 23, 2024 | $5.51 | $4.77 | $0.74 | 337,933.0 | -12.30% |
| Oct 22, 2024 | $5.67 | $5.45 | $0.22 | 244,926.0 | +0.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.73 | $3.28 | $1.45 | 5,039,520.0 | -26.41% |
| 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% |
Trinseo Plc Stock (TSE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.20 | $22.02 | $4.18 | 7,741,313.0 | -7.87% |
| Nov, 2022 | $28.17 | $19.02 | $9.15 | 12,638,434.0 | +30.98% |
| Oct, 2022 | $20.31 | $17.54 | $2.77 | 11,018,552.0 | +2.73% |
| Sep, 2022 | $28.19 | $17.88 | $10.31 | 10,398,452.0 | -30.95% |
| Aug, 2022 | $35.96 | $26.51 | $9.45 | 10,827,644.0 | -25.83% |
| Jul, 2022 | $43.99 | $33.13 | $10.86 | 9,466,517.0 | -6.99% |
| Jun, 2022 | $49.29 | $35.77 | $13.52 | 7,223,800.0 | -18.67% |
| May, 2022 | $51.38 | $40.72 | $10.66 | 7,381,082.0 | -0.34% |
| Apr, 2022 | $53.93 | $44.40 | $9.53 | 8,302,298.0 | -0.98% |
| Mar, 2022 | $51.77 | $43.24 | $8.53 | 11,713,904.0 | -7.78% |
| Feb, 2022 | $59.73 | $49.63 | $10.10 | 6,490,388.0 | -2.95% |
| Jan, 2022 | $58.51 | $50.38 | $8.13 | 6,814,035.0 | +2.06% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):