2.61
price up icon18.10%   0.40
 
loading

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 August 22, 2025, is $2.61.
  • Trinseo Plc all-time high stock price is $85.35, occurred on January 29, 2018.
  • The lowest Trinseo Plc stock price recorded was $1.90 on August 11, 2025. Since then, Trinseo Plc's stock price has risen over 37.37% to $2.61 now.
  • The 52-week high stock price for TSE is $7.05, representing a 170.11% increase from the current share price, occurred on October 04, 2024.
  • The 52-week low stock price for TSE is $1.90, indicating a -27.20% decrease from the current share price, occurred on August 11, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.65 $2.23 $0.42 442,219.0 +18.10%
Aug 21, 2025 $2.35 $2.17 $0.18 385,246.0 -5.56%
Aug 20, 2025 $2.39 $2.31 $0.0834 122,389.0 -0.43%
Aug 19, 2025 $2.48 $2.33 $0.145 252,699.0 -2.08%
Aug 18, 2025 $2.55 $2.40 $0.15 297,319.0 -4.38%
Aug 15, 2025 $2.60 $2.44 $0.1582 372,449.0 +3.29%
Aug 14, 2025 $2.46 $2.36 $0.10 298,448.0 -3.19%
Aug 13, 2025 $2.54 $2.26 $0.28 370,926.0 +9.13%
Aug 12, 2025 $2.33 $2.07 $0.2616 349,353.0 +12.20%
Aug 11, 2025 $2.08 $1.90 $0.175 364,793.0 -0.49%
Aug 08, 2025 $2.10 $2.01 $0.09 489,403.0 +0.00%
Aug 07, 2025 $2.30 $2.02 $0.28 1,257,087.0 -19.22%
Aug 06, 2025 $2.76 $2.55 $0.2089 344,496.0 -5.90%
Aug 05, 2025 $2.77 $2.62 $0.15 322,030.0 +3.04%
Aug 04, 2025 $2.66 $2.56 $0.10 393,204.0 +2.73%
Aug 01, 2025 $2.63 $2.53 $0.10 263,598.0 -4.12%
Jul 31, 2025 $2.74 $2.63 $0.11 353,852.0 -2.20%
Jul 30, 2025 $2.84 $2.71 $0.135 375,662.0 -1.44%
Jul 29, 2025 $2.92 $2.74 $0.1742 278,759.0 -2.12%
Jul 28, 2025 $2.98 $2.83 $0.15 344,019.0 -4.39%
Jul 25, 2025 $3.00 $2.88 $0.115 263,630.0 -1.00%
Jul 24, 2025 $3.20 $2.99 $0.2081 242,034.0 -5.38%

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
Aug, 2025 $2.77 $1.90 $0.875 6,767,878.0 -2.25%
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%
specialty_chemicals WLK
$90.60
price up icon 9.50%
specialty_chemicals RPM
$127.57
price up icon 2.60%
specialty_chemicals IFF
$67.98
price up icon 2.80%
specialty_chemicals LYB
$58.77
price up icon 5.95%
specialty_chemicals PPG
$114.27
price up icon 2.42%
specialty_chemicals DD
$77.32
price up icon 3.72%
Cap:     |  Volume (24h):