Get the Stockscreener App
3.35
5.02%
+0.16
After Hours:
3.60
0.25
+7.46%
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 May 08, 2024, is $3.35.
- Trinseo PLC all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo PLC stock price recorded was $2.585 on May 01, 2024. Since then, Trinseo PLC's stock price has risen over 29.59% to $3.35 now.
- The 52-week high stock price for TSE is $18.63, representing a 456.12% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for TSE is $2.585, indicating a -22.84% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $3.45 | $3.10 | $0.35 | 355,165.0 | +5.02% |
| May 07, 2024 | $3.30 | $3.08 | $0.215 | 270,155.0 | +3.24% |
| May 06, 2024 | $3.19 | $3.00 | $0.19 | 275,396.0 | +3.00% |
| May 03, 2024 | $3.06 | $2.91 | $0.15 | 289,146.0 | +6.38% |
| May 02, 2024 | $2.88 | $2.58 | $0.295 | 259,456.0 | +8.46% |
| May 01, 2024 | $2.78 | $2.58 | $0.195 | 381,089.0 | -0.38% |
| Apr 30, 2024 | $2.84 | $2.61 | $0.2262 | 267,014.0 | -8.10% |
| Apr 29, 2024 | $2.95 | $2.79 | $0.16 | 188,461.0 | +1.07% |
| Apr 26, 2024 | $2.87 | $2.75 | $0.12 | 228,047.0 | +2.93% |
| Apr 25, 2024 | $2.78 | $2.61 | $0.17 | 293,414.0 | -1.09% |
| Apr 24, 2024 | $2.95 | $2.71 | $0.24 | 300,134.0 | -4.50% |
| Apr 23, 2024 | $3.05 | $2.82 | $0.23 | 256,635.0 | -3.02% |
| Apr 22, 2024 | $3.01 | $2.68 | $0.33 | 326,760.0 | +7.97% |
| Apr 19, 2024 | $2.81 | $2.66 | $0.15 | 279,184.0 | +0.73% |
| Apr 18, 2024 | $2.97 | $2.72 | $0.25 | 280,695.0 | -5.19% |
| Apr 17, 2024 | $3.06 | $2.84 | $0.225 | 290,983.0 | -3.99% |
| Apr 16, 2024 | $3.04 | $2.84 | $0.20 | 277,836.0 | +2.38% |
| Apr 15, 2024 | $3.19 | $2.87 | $0.32 | 663,304.0 | -0.68% |
| Apr 12, 2024 | $3.44 | $2.92 | $0.52 | 538,392.0 | -13.20% |
| Apr 11, 2024 | $3.64 | $3.38 | $0.255 | 296,771.0 | -5.54% |
| Apr 10, 2024 | $3.73 | $3.44 | $0.28 | 359,250.0 | -5.74% |
| Apr 09, 2024 | $3.89 | $3.57 | $0.32 | 298,013.0 | +6.98% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.45 | $2.58 | $0.865 | 2,185,572.0 | +28.35% |
| 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% |
2.29%
3.07%
Cap:
|
Volume (24h):