Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
3.830
-0.040 (-1.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.83 | 3.92 | 3.77 | 3.92 | 3.92 | 1.29% | 181,202 |
| Apr 24, 2025 | 3.55 | 3.90 | 3.55 | 3.87 | 3.87 | 9.32% | 159,098 |
| Apr 23, 2025 | 3.52 | 3.57 | 3.39 | 3.54 | 3.54 | 5.04% | 213,560 |
| Apr 22, 2025 | 3.19 | 3.41 | 3.18 | 3.37 | 3.37 | 8.71% | 255,393 |
| Apr 21, 2025 | 3.22 | 3.31 | 3.05 | 3.10 | 3.10 | -6.06% | 87,830 |
| Apr 17, 2025 | 3.36 | 3.45 | 3.28 | 3.30 | 3.30 | -0.30% | 150,061 |
| Apr 16, 2025 | 3.30 | 3.39 | 3.24 | 3.31 | 3.31 | 0.30% | 138,369 |
| Apr 15, 2025 | 3.39 | 3.41 | 3.28 | 3.30 | 3.30 | -2.65% | 179,685 |
| Apr 14, 2025 | 3.38 | 3.43 | 3.28 | 3.39 | 3.39 | 2.73% | 178,899 |
| Apr 11, 2025 | 3.35 | 3.40 | 3.26 | 3.30 | 3.30 | -0.60% | 260,692 |
| Apr 10, 2025 | 3.29 | 3.35 | 2.93 | 3.32 | 3.32 | -0.60% | 443,957 |
| Apr 9, 2025 | 2.86 | 3.43 | 2.71 | 3.34 | 3.33 | 15.17% | 525,688 |
| Apr 8, 2025 | 3.56 | 3.56 | 2.88 | 2.90 | 2.89 | -10.49% | 381,854 |
| Apr 7, 2025 | 3.06 | 3.41 | 2.93 | 3.24 | 3.23 | 2.53% | 430,093 |
| Apr 4, 2025 | 3.25 | 3.41 | 2.85 | 3.16 | 3.15 | -15.28% | 711,975 |
| Apr 3, 2025 | 3.70 | 3.74 | 3.49 | 3.73 | 3.72 | -4.11% | 468,374 |
| Apr 2, 2025 | 3.68 | 3.91 | 3.68 | 3.89 | 3.88 | 2.91% | 130,650 |
| Apr 1, 2025 | 3.68 | 3.83 | 3.56 | 3.78 | 3.77 | 2.72% | 270,199 |
| Mar 31, 2025 | 3.57 | 3.75 | 3.51 | 3.68 | 3.67 | -0.27% | 180,687 |
| Mar 28, 2025 | 3.81 | 3.87 | 3.62 | 3.69 | 3.68 | -5.14% | 287,532 |
| Mar 27, 2025 | 4.06 | 4.06 | 3.81 | 3.89 | 3.88 | -3.47% | 168,981 |
| Mar 26, 2025 | 3.94 | 4.08 | 3.86 | 4.03 | 4.02 | 3.07% | 286,065 |
| Mar 25, 2025 | 4.00 | 4.10 | 3.88 | 3.91 | 3.90 | -3.22% | 292,505 |
| Mar 24, 2025 | 4.28 | 4.32 | 3.93 | 4.04 | 4.03 | -5.39% | 420,168 |
| Mar 21, 2025 | 3.95 | 4.27 | 3.79 | 4.27 | 4.26 | 5.96% | 1,508,908 |
| Mar 20, 2025 | 4.03 | 4.07 | 3.85 | 4.03 | 4.02 | -2.42% | 446,071 |
| Mar 19, 2025 | 4.38 | 4.43 | 4.09 | 4.13 | 4.12 | -3.50% | 281,132 |
| Mar 18, 2025 | 4.45 | 4.46 | 4.19 | 4.28 | 4.27 | -3.82% | 223,325 |
| Mar 17, 2025 | 4.30 | 4.54 | 4.24 | 4.45 | 4.44 | 4.22% | 263,535 |
| Mar 14, 2025 | 4.13 | 4.35 | 4.05 | 4.27 | 4.26 | 4.91% | 320,071 |
| Mar 13, 2025 | 4.37 | 4.42 | 3.94 | 4.07 | 4.06 | -7.29% | 364,946 |
| Mar 12, 2025 | 4.22 | 4.41 | 4.13 | 4.39 | 4.38 | 5.28% | 240,044 |
| Mar 11, 2025 | 4.35 | 4.36 | 4.11 | 4.17 | 4.16 | -5.01% | 257,038 |
| Mar 10, 2025 | 4.65 | 4.66 | 4.39 | 4.39 | 4.38 | -7.77% | 295,969 |
| Mar 7, 2025 | 5.02 | 5.05 | 4.65 | 4.76 | 4.75 | -4.99% | 269,099 |
| Mar 6, 2025 | 4.80 | 5.11 | 4.62 | 5.01 | 5.00 | 2.66% | 373,242 |
| Mar 5, 2025 | 4.63 | 4.91 | 4.62 | 4.88 | 4.87 | 6.09% | 262,803 |
| Mar 4, 2025 | 4.50 | 4.70 | 4.26 | 4.60 | 4.59 | -0.43% | 343,562 |
| Mar 3, 2025 | 5.00 | 5.11 | 4.52 | 4.62 | 4.61 | -6.10% | 260,129 |
| Feb 28, 2025 | 4.95 | 5.02 | 4.78 | 4.92 | 4.91 | -1.60% | 365,980 |
| Feb 27, 2025 | 5.06 | 5.20 | 4.87 | 5.00 | 4.99 | -0.40% | 192,675 |
| Feb 26, 2025 | 5.04 | 5.10 | 4.85 | 5.02 | 5.01 | 0.40% | 241,884 |
| Feb 25, 2025 | 5.44 | 5.50 | 4.96 | 5.00 | 4.99 | -7.58% | 299,543 |
| Feb 24, 2025 | 5.59 | 5.59 | 5.25 | 5.41 | 5.39 | -1.99% | 182,765 |
| Feb 21, 2025 | 5.78 | 5.78 | 5.37 | 5.52 | 5.50 | -2.99% | 398,737 |
| Feb 20, 2025 | 5.74 | 5.82 | 5.54 | 5.69 | 5.67 | -0.18% | 197,975 |
| Feb 19, 2025 | 5.93 | 5.93 | 5.50 | 5.70 | 5.68 | -4.36% | 324,552 |
| Feb 18, 2025 | 5.19 | 5.99 | 5.16 | 5.96 | 5.94 | 15.95% | 531,159 |
| Feb 14, 2025 | 4.89 | 5.27 | 4.89 | 5.14 | 5.13 | 6.86% | 403,315 |
| Feb 13, 2025 | 4.51 | 5.38 | 4.51 | 4.81 | 4.80 | 0.84% | 505,137 |