Get the Stockscreener App
0.6663
4.45%
-0.031
After Hours:
.70
0.0337
+5.06%
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 December 05, 2025, is $0.6663.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $0.6457 on December 05, 2025. Since then, Trinseo Plc's stock price has risen over 3.19% to $0.6663 now.
- The 52-week high stock price for TSE is $6.85, representing a 928.07% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for TSE is $0.6457, indicating a -3.09% decrease from the current share price, occurred on December 05, 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 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% |
| Nov 24, 2025 | $0.87 | $0.7811 | $0.0889 | 801,530.0 | +8.91% |
| Nov 21, 2025 | $0.8101 | $0.735 | $0.0751 | 552,533.0 | +3.79% |
| Nov 20, 2025 | $0.8414 | $0.755 | $0.0864 | 502,902.0 | -2.62% |
| Nov 19, 2025 | $0.87 | $0.761 | $0.109 | 840,780.0 | -7.89% |
| Nov 18, 2025 | $1.01 | $0.8072 | $0.2028 | 755,619.0 | -11.45% |
| Nov 17, 2025 | $1.03 | $0.9106 | $0.1194 | 297,613.0 | -1.43% |
| Nov 14, 2025 | $1.08 | $0.9609 | $0.1191 | 563,176.0 | -8.97% |
| Nov 13, 2025 | $1.18 | $1.05 | $0.13 | 385,713.0 | -6.14% |
| Nov 12, 2025 | $1.27 | $1.14 | $0.135 | 355,621.0 | -7.32% |
| Nov 11, 2025 | $1.32 | $1.17 | $0.155 | 357,226.0 | +4.24% |
| Nov 10, 2025 | $1.24 | $1.16 | $0.08 | 467,526.0 | -4.07% |
| Nov 07, 2025 | $1.32 | $1.15 | $0.17 | 444,953.0 | -2.38% |
| Nov 06, 2025 | $1.38 | $1.25 | $0.13 | 415,324.0 | -9.35% |
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 | $0.6457 | $0.3143 | 4,220,526.0 | -31.61% |
| 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% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):