Get the Stockscreener App
0.8112
31.71%
0.1953
After Hours:
.81
-0.0012
-0.15%
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 08, 2026, is $0.8112.
- Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
- The lowest Trinseo Plc stock price recorded was $0.4513 on December 23, 2025. Since then, Trinseo Plc's stock price has risen over 79.75% to $0.8112 now.
- The 52-week high stock price for TSE is $5.99, representing a 638.41% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for TSE is $0.4513, indicating a -44.37% decrease from the current share price, occurred on December 23, 2025.
- The closing price of Trinseo Plc (TSE) stock in the beginning of 2025 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 08, 2026 | $0.82 | $0.62 | $0.20 | 3,997,731.0 | +31.71% |
| Jan 07, 2026 | $0.6399 | $0.5912 | $0.0487 | 600,820.0 | -3.72% |
| Jan 06, 2026 | $0.669 | $0.5624 | $0.1066 | 988,345.0 | +4.32% |
| Jan 05, 2026 | $0.6439 | $0.59 | $0.0539 | 687,543.0 | -4.78% |
| Jan 02, 2026 | $0.644 | $0.50 | $0.144 | 1,711,296.0 | +29.58% |
| Dec 31, 2025 | $0.5144 | $0.47 | $0.0444 | 1,283,922.0 | -4.26% |
| Dec 30, 2025 | $0.566 | $0.5005 | $0.0655 | 541,962.0 | -5.62% |
| Dec 29, 2025 | $0.55 | $0.4755 | $0.0745 | 1,708,989.0 | +0.00% |
| Dec 26, 2025 | $0.5737 | $0.49 | $0.0837 | 1,322,752.0 | -0.54% |
| Dec 24, 2025 | $0.6204 | $0.4681 | $0.1523 | 8,549,559.0 | +16.20% |
| Dec 23, 2025 | $0.4951 | $0.4513 | $0.0438 | 648,368.0 | -1.39% |
| Dec 22, 2025 | $0.522 | $0.4725 | $0.0495 | 679,225.0 | -3.48% |
| Dec 19, 2025 | $0.5115 | $0.4601 | $0.0514 | 1,649,650.0 | +6.38% |
| Dec 18, 2025 | $0.5341 | $0.47 | $0.0641 | 1,194,734.0 | -6.02% |
| Dec 17, 2025 | $0.51 | $0.4851 | $0.0249 | 828,120.0 | +3.45% |
| Dec 16, 2025 | $0.5669 | $0.48 | $0.0869 | 1,378,011.0 | -12.13% |
| Dec 15, 2025 | $0.629 | $0.55 | $0.079 | 851,812.0 | -12.95% |
| Dec 12, 2025 | $0.6518 | $0.6114 | $0.0404 | 842,993.0 | +1.04% |
| Dec 11, 2025 | $0.6691 | $0.6006 | $0.0685 | 828,890.0 | -4.81% |
| Dec 10, 2025 | $0.76 | $0.6334 | $0.1266 | 1,076,273.0 | -6.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.82 | $0.50 | $0.32 | 11,983,466.0 | +63.22% |
Trinseo Plc Stock (TSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.96 | $0.4513 | $0.5087 | 27,090,239.0 | -46.72% |
| 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% |
6.08%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):