Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
3.160
+0.160 (5.33%)
Jul 3, 2025, 1:00 PM - Market closed
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.05 | 3.24 | 3.05 | 3.16 | 3.16 | 5.33% | 270,584 |
| Jul 2, 2025 | 3.09 | 3.18 | 2.93 | 3.00 | 3.00 | -1.64% | 552,200 |
| Jul 1, 2025 | 3.08 | 3.34 | 2.97 | 3.05 | 3.05 | -2.24% | 508,906 |
| Jun 30, 2025 | 3.50 | 3.56 | 3.10 | 3.12 | 3.12 | -9.30% | 495,302 |
| Jun 27, 2025 | 3.39 | 3.47 | 3.33 | 3.44 | 3.44 | 1.47% | 4,357,232 |
| Jun 26, 2025 | 3.27 | 3.44 | 3.26 | 3.39 | 3.39 | 5.61% | 230,359 |
| Jun 25, 2025 | 3.35 | 3.36 | 3.20 | 3.21 | 3.21 | -3.89% | 227,429 |
| Jun 24, 2025 | 3.42 | 3.59 | 3.29 | 3.34 | 3.34 | -1.76% | 254,641 |
| Jun 23, 2025 | 3.70 | 3.72 | 3.23 | 3.40 | 3.40 | -8.85% | 416,162 |
| Jun 20, 2025 | 3.81 | 3.84 | 3.66 | 3.73 | 3.73 | -1.06% | 817,515 |
| Jun 18, 2025 | 3.78 | 3.85 | 3.68 | 3.77 | 3.77 | 0.53% | 228,044 |
| Jun 17, 2025 | 3.60 | 3.81 | 3.52 | 3.75 | 3.75 | 2.74% | 241,800 |
| Jun 16, 2025 | 3.50 | 3.78 | 3.46 | 3.65 | 3.65 | 7.35% | 315,306 |
| Jun 13, 2025 | 3.31 | 3.51 | 3.31 | 3.40 | 3.40 | 0.59% | 203,697 |
| Jun 12, 2025 | 3.36 | 3.45 | 3.26 | 3.38 | 3.38 | -0.29% | 179,698 |
| Jun 11, 2025 | 3.18 | 3.45 | 3.17 | 3.39 | 3.39 | 7.28% | 262,199 |
| Jun 10, 2025 | 3.15 | 3.29 | 3.14 | 3.16 | 3.16 | 0.64% | 150,499 |
| Jun 9, 2025 | 3.19 | 3.25 | 3.13 | 3.14 | 3.14 | 0.32% | 141,127 |
| Jun 6, 2025 | 3.08 | 3.15 | 3.01 | 3.13 | 3.13 | 2.62% | 173,994 |
| Jun 5, 2025 | 2.97 | 3.18 | 2.95 | 3.05 | 3.05 | 1.67% | 179,712 |
| Jun 4, 2025 | 3.11 | 3.22 | 2.92 | 3.00 | 3.00 | -4.46% | 301,028 |
| Jun 3, 2025 | 3.03 | 3.34 | 2.98 | 3.14 | 3.14 | 3.97% | 284,913 |
| Jun 2, 2025 | 3.02 | 3.15 | 2.97 | 3.02 | 3.02 | -0.33% | 367,943 |
| May 30, 2025 | 2.90 | 3.17 | 2.88 | 3.03 | 3.03 | 3.77% | 488,639 |
| May 29, 2025 | 2.88 | 2.95 | 2.68 | 2.92 | 2.92 | 2.82% | 304,716 |
| May 28, 2025 | 2.75 | 2.98 | 2.75 | 2.84 | 2.84 | 3.27% | 264,694 |
| May 27, 2025 | 2.66 | 2.79 | 2.60 | 2.75 | 2.75 | 7.00% | 298,082 |
| May 23, 2025 | 2.55 | 2.63 | 2.52 | 2.57 | 2.57 | -1.15% | 268,645 |
| May 22, 2025 | 2.69 | 2.69 | 2.56 | 2.60 | 2.60 | -1.89% | 265,573 |
| May 21, 2025 | 2.67 | 2.81 | 2.61 | 2.65 | 2.65 | -2.21% | 290,793 |
| May 20, 2025 | 2.81 | 2.87 | 2.67 | 2.71 | 2.71 | -2.87% | 263,811 |
| May 19, 2025 | 2.75 | 2.83 | 2.65 | 2.79 | 2.79 | 0.72% | 438,538 |
| May 16, 2025 | 2.51 | 2.78 | 2.45 | 2.77 | 2.77 | 10.80% | 551,348 |
| May 15, 2025 | 2.45 | 2.53 | 2.34 | 2.50 | 2.50 | 2.04% | 343,555 |
| May 14, 2025 | 2.51 | 2.58 | 2.41 | 2.45 | 2.45 | -2.39% | 316,729 |
| May 13, 2025 | 2.54 | 2.66 | 2.49 | 2.51 | 2.51 | -1.18% | 400,843 |
| May 12, 2025 | 2.71 | 2.81 | 2.53 | 2.54 | 2.54 | 0.79% | 555,146 |
| May 9, 2025 | 2.86 | 2.86 | 2.51 | 2.52 | 2.52 | -10.32% | 903,441 |
| May 8, 2025 | 3.80 | 3.90 | 2.71 | 2.81 | 2.81 | -35.10% | 1,731,693 |
| May 7, 2025 | 4.29 | 4.42 | 4.23 | 4.33 | 4.33 | 1.88% | 209,889 |
| May 6, 2025 | 4.14 | 4.34 | 4.14 | 4.25 | 4.25 | - | 238,766 |
| May 5, 2025 | 4.17 | 4.31 | 4.14 | 4.25 | 4.25 | 0.95% | 285,827 |
| May 2, 2025 | 4.02 | 4.27 | 3.98 | 4.21 | 4.21 | 5.51% | 336,078 |
| May 1, 2025 | 4.00 | 4.12 | 3.98 | 3.99 | 3.99 | 0.25% | 173,414 |
| Apr 30, 2025 | 3.86 | 4.01 | 3.69 | 3.98 | 3.98 | 0.25% | 173,219 |
| Apr 29, 2025 | 4.05 | 4.13 | 3.90 | 3.97 | 3.97 | -2.22% | 173,689 |
| Apr 28, 2025 | 3.93 | 4.09 | 3.91 | 4.06 | 4.06 | 3.57% | 401,617 |
| 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 |