Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
3.690
-0.200 (-5.14%)
At close: Mar 28, 2025, 4:00 PM
3.610
-0.080 (-2.17%)
Pre-market: Mar 31, 2025, 6:49 AM EDT
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.81 | 3.87 | 3.62 | 3.69 | 3.69 | -5.14% | 285,532 |
| Mar 27, 2025 | 4.06 | 4.06 | 3.81 | 3.89 | 3.89 | -3.47% | 168,981 |
| Mar 26, 2025 | 3.94 | 4.08 | 3.86 | 4.03 | 4.03 | 3.07% | 286,065 |
| Mar 25, 2025 | 4.00 | 4.10 | 3.88 | 3.91 | 3.91 | -3.22% | 292,505 |
| Mar 24, 2025 | 4.28 | 4.32 | 3.93 | 4.04 | 4.04 | -5.39% | 420,168 |
| Mar 21, 2025 | 3.95 | 4.27 | 3.79 | 4.27 | 4.27 | 5.96% | 1,508,908 |
| Mar 20, 2025 | 4.03 | 4.07 | 3.85 | 4.03 | 4.03 | -2.42% | 446,071 |
| Mar 19, 2025 | 4.38 | 4.43 | 4.09 | 4.13 | 4.13 | -3.50% | 281,132 |
| Mar 18, 2025 | 4.45 | 4.46 | 4.19 | 4.28 | 4.28 | -3.82% | 223,325 |
| Mar 17, 2025 | 4.30 | 4.54 | 4.24 | 4.45 | 4.45 | 4.22% | 263,535 |
| Mar 14, 2025 | 4.13 | 4.35 | 4.05 | 4.27 | 4.27 | 4.91% | 320,071 |
| Mar 13, 2025 | 4.37 | 4.42 | 3.94 | 4.07 | 4.07 | -7.29% | 364,946 |
| Mar 12, 2025 | 4.22 | 4.41 | 4.13 | 4.39 | 4.39 | 5.28% | 240,044 |
| Mar 11, 2025 | 4.35 | 4.36 | 4.11 | 4.17 | 4.17 | -5.01% | 257,038 |
| Mar 10, 2025 | 4.65 | 4.66 | 4.39 | 4.39 | 4.39 | -7.77% | 295,969 |
| Mar 7, 2025 | 5.02 | 5.05 | 4.65 | 4.76 | 4.76 | -4.99% | 269,099 |
| Mar 6, 2025 | 4.80 | 5.11 | 4.62 | 5.01 | 5.01 | 2.66% | 373,242 |
| Mar 5, 2025 | 4.63 | 4.91 | 4.62 | 4.88 | 4.88 | 6.09% | 262,803 |
| Mar 4, 2025 | 4.50 | 4.70 | 4.26 | 4.60 | 4.60 | -0.43% | 343,562 |
| Mar 3, 2025 | 5.00 | 5.11 | 4.52 | 4.62 | 4.62 | -6.10% | 260,129 |
| Feb 28, 2025 | 4.95 | 5.02 | 4.78 | 4.92 | 4.92 | -1.60% | 365,980 |
| Feb 27, 2025 | 5.06 | 5.20 | 4.87 | 5.00 | 5.00 | -0.40% | 192,675 |
| Feb 26, 2025 | 5.04 | 5.10 | 4.85 | 5.02 | 5.02 | 0.40% | 241,884 |
| Feb 25, 2025 | 5.44 | 5.50 | 4.96 | 5.00 | 5.00 | -7.58% | 299,543 |
| Feb 24, 2025 | 5.59 | 5.59 | 5.25 | 5.41 | 5.41 | -1.99% | 182,765 |
| Feb 21, 2025 | 5.78 | 5.78 | 5.37 | 5.52 | 5.52 | -2.99% | 398,737 |
| Feb 20, 2025 | 5.74 | 5.82 | 5.54 | 5.69 | 5.69 | -0.18% | 197,975 |
| Feb 19, 2025 | 5.93 | 5.93 | 5.50 | 5.70 | 5.70 | -4.36% | 324,552 |
| Feb 18, 2025 | 5.19 | 5.99 | 5.16 | 5.96 | 5.96 | 15.95% | 531,159 |
| Feb 14, 2025 | 4.89 | 5.27 | 4.89 | 5.14 | 5.14 | 6.86% | 403,315 |
| Feb 13, 2025 | 4.51 | 5.38 | 4.51 | 4.81 | 4.81 | 0.84% | 505,137 |
| Feb 12, 2025 | 4.64 | 4.84 | 4.55 | 4.77 | 4.77 | 1.92% | 352,393 |
| Feb 11, 2025 | 4.41 | 4.78 | 4.41 | 4.68 | 4.68 | 5.88% | 366,690 |
| Feb 10, 2025 | 4.51 | 4.60 | 4.28 | 4.42 | 4.42 | -1.34% | 229,531 |
| Feb 7, 2025 | 4.81 | 4.85 | 4.35 | 4.48 | 4.48 | -6.08% | 167,720 |
| Feb 6, 2025 | 4.60 | 4.88 | 4.56 | 4.77 | 4.77 | 4.61% | 451,639 |
| Feb 5, 2025 | 4.34 | 4.62 | 4.24 | 4.56 | 4.56 | 4.11% | 473,396 |
| Feb 4, 2025 | 3.96 | 4.40 | 3.94 | 4.38 | 4.38 | 10.89% | 283,656 |
| Feb 3, 2025 | 3.99 | 4.01 | 3.78 | 3.95 | 3.95 | -4.59% | 388,573 |
| Jan 31, 2025 | 4.15 | 4.29 | 4.06 | 4.14 | 4.14 | 0.73% | 214,140 |
| Jan 30, 2025 | 4.15 | 4.18 | 4.02 | 4.11 | 4.11 | - | 145,617 |
| Jan 29, 2025 | 4.13 | 4.14 | 3.93 | 4.11 | 4.11 | - | 212,210 |
| Jan 28, 2025 | 4.02 | 4.20 | 3.90 | 4.11 | 4.11 | 1.73% | 426,233 |
| Jan 27, 2025 | 4.18 | 4.22 | 3.99 | 4.04 | 4.04 | -4.04% | 187,171 |
| Jan 24, 2025 | 4.23 | 4.34 | 4.13 | 4.21 | 4.21 | -0.47% | 218,519 |
| Jan 23, 2025 | 4.29 | 4.33 | 4.18 | 4.23 | 4.23 | -2.53% | 183,706 |
| Jan 22, 2025 | 4.44 | 4.44 | 4.26 | 4.34 | 4.34 | -2.47% | 148,561 |
| Jan 21, 2025 | 4.37 | 4.48 | 4.28 | 4.45 | 4.45 | 2.30% | 172,370 |
| Jan 17, 2025 | 4.37 | 4.48 | 4.30 | 4.35 | 4.35 | - | 235,539 |
| Jan 16, 2025 | 4.59 | 4.62 | 4.33 | 4.35 | 4.35 | -6.25% | 179,534 |