Get the Stockscreener App
5.25
1.55%
0.08
After Hours:
5.27
0.02
+0.38%
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 January 03, 2025, is $5.25.
- 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 171.32% to $5.25 now.
- The 52-week high stock price for TSE is $8.00, representing a 52.38% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for TSE is $1.935, indicating a -63.14% decrease from the current share price, occurred on July 02, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $5.31 | $4.96 | $0.35 | 298,244.0 | +1.55% |
| Jan 02, 2025 | $5.46 | $4.98 | $0.48 | 227,978.0 | +1.37% |
| Dec 31, 2024 | $5.37 | $4.96 | $0.4049 | 215,731.0 | -0.20% |
| Dec 30, 2024 | $5.21 | $4.81 | $0.395 | 239,796.0 | -1.16% |
| Dec 27, 2024 | $5.41 | $5.06 | $0.3499 | 255,229.0 | +1.37% |
| Dec 26, 2024 | $5.20 | $4.75 | $0.446 | 359,200.0 | +6.25% |
| Dec 24, 2024 | $5.02 | $4.74 | $0.285 | 321,133.0 | -0.62% |
| Dec 23, 2024 | $5.01 | $4.66 | $0.35 | 350,319.0 | +1.26% |
| Dec 20, 2024 | $5.49 | $4.68 | $0.81 | 1,323,679.0 | -6.84% |
| Dec 19, 2024 | $5.59 | $5.08 | $0.51 | 345,819.0 | -5.36% |
| Dec 18, 2024 | $6.75 | $5.31 | $1.44 | 466,264.0 | -17.78% |
| Dec 17, 2024 | $6.85 | $5.52 | $1.33 | 1,317,570.0 | +19.20% |
| Dec 16, 2024 | $5.86 | $5.33 | $0.5279 | 376,545.0 | +0.18% |
| Dec 13, 2024 | $5.74 | $5.50 | $0.24 | 301,370.0 | -3.33% |
| Dec 12, 2024 | $6.13 | $5.64 | $0.485 | 454,168.0 | -6.40% |
| Dec 11, 2024 | $6.70 | $5.95 | $0.75 | 782,255.0 | -2.87% |
| Dec 10, 2024 | $6.40 | $4.86 | $1.54 | 2,280,194.0 | +40.58% |
| Dec 09, 2024 | $4.91 | $4.41 | $0.50 | 341,540.0 | -1.11% |
| Dec 06, 2024 | $4.60 | $4.31 | $0.29 | 224,785.0 | +4.16% |
| Dec 05, 2024 | $4.36 | $4.13 | $0.2299 | 236,717.0 | +3.59% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $5.46 | $4.96 | $0.50 | 824,466.0 | +2.94% |
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% |
0.13%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):