Get the Stockscreener App
0.974
8.97%
-0.096
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 14, 2025, is $0.974.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $0.9609 on November 14, 2025. Since then, Trinseo Plc's stock price has risen over 1.36% to $0.974 now.
- The 52-week high stock price for TSE is $6.85, representing a 603.29% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for TSE is $0.9609, indicating a -1.34% decrease from the current share price, occurred on November 14, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 05, 2025 | $1.42 | $1.33 | $0.09 | 321,298.0 | +2.21% |
| Nov 04, 2025 | $1.49 | $1.33 | $0.16 | 407,346.0 | -8.11% |
| Nov 03, 2025 | $1.48 | $1.37 | $0.11 | 264,527.0 | +1.37% |
| Oct 31, 2025 | $1.55 | $1.42 | $0.13 | 348,771.0 | -7.59% |
| Oct 30, 2025 | $1.74 | $1.37 | $0.37 | 1,353,216.0 | +16.18% |
| Oct 29, 2025 | $1.53 | $1.32 | $0.21 | 705,583.0 | -8.11% |
| Oct 28, 2025 | $1.57 | $1.46 | $0.115 | 576,308.0 | -5.73% |
| Oct 27, 2025 | $1.64 | $1.51 | $0.13 | 486,539.0 | -2.48% |
| Oct 24, 2025 | $1.65 | $1.59 | $0.06 | 366,996.0 | -1.23% |
| Oct 23, 2025 | $1.71 | $1.59 | $0.115 | 364,048.0 | +3.82% |
| Oct 22, 2025 | $1.84 | $1.55 | $0.29 | 914,245.0 | -12.78% |
| Oct 21, 2025 | $1.89 | $1.78 | $0.11 | 342,833.0 | -4.76% |
| Oct 20, 2025 | $1.93 | $1.85 | $0.08 | 336,026.0 | +0.53% |
| Oct 17, 2025 | $1.94 | $1.86 | $0.08 | 361,968.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.49 | $0.9609 | $0.5291 | 4,545,886.0 | -33.29% |
| 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% |
0.50%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):