Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
2.400
0.00 (0.00%)
Sep 2, 2025, 4:00 PM - Market closed

Trinseo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252.362.412.332.40--218,250
Aug 29, 20252.422.452.342.402.40-157,220
Aug 28, 20252.482.482.382.402.40-2.04%137,551
Aug 27, 20252.422.512.392.452.451.24%191,556
Aug 26, 20252.552.552.372.422.42-3.59%200,894
Aug 25, 20252.592.642.502.512.51-3.83%385,945
Aug 22, 20252.232.652.232.612.6118.10%442,226
Aug 21, 20252.332.352.172.212.21-5.56%385,384
Aug 20, 20252.352.392.312.342.34-0.43%123,539
Aug 19, 20252.422.482.332.352.35-2.08%252,699
Aug 18, 20252.522.552.402.402.40-4.38%297,327
Aug 15, 20252.592.602.442.512.513.29%372,470
Aug 14, 20252.452.462.362.432.43-3.19%304,833
Aug 13, 20252.332.542.262.512.519.13%371,329
Aug 12, 20252.102.332.072.302.3012.20%349,384
Aug 11, 20252.062.081.902.052.05-0.49%365,253
Aug 8, 20252.062.102.012.062.06-489,403
Aug 7, 20252.182.302.022.062.06-19.22%1,257,768
Aug 6, 20252.752.762.552.552.55-5.90%344,721
Aug 5, 20252.632.782.632.712.713.04%322,050
Aug 4, 20252.602.662.562.632.632.73%393,208
Aug 1, 20252.632.632.532.562.56-4.12%263,598
Jul 31, 20252.702.742.632.672.67-2.20%353,857
Jul 30, 20252.782.842.712.732.73-1.44%375,662
Jul 29, 20252.852.922.752.772.77-2.12%278,860
Jul 28, 20252.982.982.832.832.83-4.39%344,320
Jul 25, 20252.993.002.892.962.96-1.00%263,632
Jul 24, 20253.163.202.992.992.99-5.38%242,034
Jul 23, 20253.123.193.043.163.162.60%249,932
Jul 22, 20252.913.142.913.083.086.57%326,592
Jul 21, 20252.802.952.792.892.893.21%383,615
Jul 18, 20252.852.942.782.802.80-340,122
Jul 17, 20252.843.002.802.802.80-0.71%343,320
Jul 16, 20252.842.932.802.822.82-0.70%331,964
Jul 15, 20252.942.972.842.842.84-3.40%312,807
Jul 14, 20252.982.992.852.942.94-1.67%287,537
Jul 11, 20253.053.082.962.992.99-3.24%254,798
Jul 10, 20252.953.142.953.093.093.69%417,779
Jul 9, 20252.993.022.922.982.970.68%300,780
Jul 8, 20252.943.122.922.962.952.07%459,327
Jul 7, 20253.143.172.852.902.89-8.23%502,277
Jul 3, 20253.053.243.053.163.155.33%270,937
Jul 2, 20253.093.182.933.002.99-1.64%552,200
Jul 1, 20253.083.342.973.053.04-2.24%508,906
Jun 30, 20253.503.563.103.123.11-9.30%495,302
Jun 27, 20253.393.473.333.443.431.47%4,357,232
Jun 26, 20253.273.443.263.393.385.61%230,359
Jun 25, 20253.353.363.203.213.20-3.89%227,429
Jun 24, 20253.423.593.293.343.33-1.76%254,641
Jun 23, 20253.703.723.233.403.39-8.85%416,162