Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
5.52
-0.17 (-2.99%)
Feb 21, 2025, 4:00 PM EST - Market closed
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.62 | 4.77 | 4.52 | 4.64 | 4.64 | 4.98% | 360,955 |
| Jan 14, 2025 | 4.33 | 4.61 | 4.33 | 4.42 | 4.42 | 1.84% | 523,336 |
| Jan 13, 2025 | 4.16 | 4.36 | 4.13 | 4.34 | 4.34 | 1.40% | 230,016 |
| Jan 10, 2025 | 4.51 | 4.51 | 4.25 | 4.28 | 4.28 | -7.76% | 267,274 |
| Jan 8, 2025 | 4.98 | 4.98 | 4.61 | 4.64 | 4.63 | -7.75% | 446,344 |
| Jan 7, 2025 | 5.07 | 5.25 | 4.98 | 5.03 | 5.02 | -0.40% | 406,909 |
| Jan 6, 2025 | 5.34 | 5.45 | 5.00 | 5.05 | 5.04 | -3.81% | 251,414 |
| Jan 3, 2025 | 5.20 | 5.31 | 4.96 | 5.25 | 5.24 | 1.55% | 299,373 |
| Jan 2, 2025 | 5.16 | 5.46 | 4.98 | 5.17 | 5.16 | 1.37% | 228,809 |
| Dec 31, 2024 | 5.18 | 5.37 | 4.97 | 5.10 | 5.09 | -0.20% | 216,231 |
| Dec 30, 2024 | 5.09 | 5.21 | 4.81 | 5.11 | 5.10 | -1.16% | 239,846 |
| Dec 27, 2024 | 5.07 | 5.41 | 5.06 | 5.17 | 5.16 | 1.37% | 255,829 |
| Dec 26, 2024 | 4.79 | 5.20 | 4.75 | 5.10 | 5.09 | 6.25% | 361,499 |
| Dec 24, 2024 | 4.88 | 5.02 | 4.74 | 4.80 | 4.79 | -0.62% | 321,133 |
| Dec 23, 2024 | 4.81 | 5.01 | 4.66 | 4.83 | 4.82 | 1.26% | 351,332 |
| Dec 20, 2024 | 5.06 | 5.49 | 4.68 | 4.77 | 4.76 | -6.84% | 1,345,966 |
| Dec 19, 2024 | 5.42 | 5.59 | 5.08 | 5.12 | 5.11 | -5.36% | 349,820 |
| Dec 18, 2024 | 6.61 | 6.75 | 5.31 | 5.41 | 5.40 | -17.78% | 466,320 |
| Dec 17, 2024 | 5.55 | 6.85 | 5.52 | 6.58 | 6.57 | 19.20% | 1,322,522 |
| Dec 16, 2024 | 5.41 | 5.86 | 5.33 | 5.52 | 5.51 | 0.18% | 379,848 |
| Dec 13, 2024 | 5.69 | 5.74 | 5.50 | 5.51 | 5.50 | -3.33% | 302,070 |
| Dec 12, 2024 | 5.92 | 6.13 | 5.65 | 5.70 | 5.69 | -6.40% | 456,603 |
| Dec 11, 2024 | 6.25 | 6.70 | 5.95 | 6.09 | 6.08 | -2.87% | 784,322 |
| Dec 10, 2024 | 5.06 | 6.40 | 4.86 | 6.27 | 6.26 | 40.58% | 2,284,509 |
| Dec 9, 2024 | 4.62 | 4.91 | 4.41 | 4.46 | 4.45 | -1.11% | 341,790 |
| Dec 6, 2024 | 4.37 | 4.60 | 4.31 | 4.51 | 4.50 | 4.16% | 230,685 |
| Dec 5, 2024 | 4.19 | 4.36 | 4.13 | 4.33 | 4.32 | 3.59% | 237,562 |
| Dec 4, 2024 | 4.17 | 4.41 | 4.11 | 4.18 | 4.17 | -0.24% | 228,006 |
| Dec 3, 2024 | 3.95 | 4.44 | 3.92 | 4.19 | 4.18 | 3.97% | 348,724 |
| Dec 2, 2024 | 4.32 | 4.32 | 3.91 | 4.03 | 4.02 | -6.93% | 260,600 |
| Nov 29, 2024 | 4.35 | 4.42 | 4.16 | 4.33 | 4.32 | -0.69% | 111,849 |
| Nov 27, 2024 | 4.41 | 4.66 | 4.27 | 4.36 | 4.35 | -1.80% | 501,844 |
| Nov 26, 2024 | 3.77 | 4.55 | 3.70 | 4.44 | 4.43 | 17.15% | 591,611 |
| Nov 25, 2024 | 3.55 | 3.88 | 3.55 | 3.79 | 3.78 | 6.76% | 221,849 |
| Nov 22, 2024 | 3.50 | 3.65 | 3.47 | 3.55 | 3.54 | 2.60% | 218,916 |
| Nov 21, 2024 | 3.26 | 3.51 | 3.22 | 3.46 | 3.45 | 6.46% | 172,729 |
| Nov 20, 2024 | 3.31 | 3.34 | 3.15 | 3.25 | 3.24 | -2.11% | 356,652 |
| Nov 19, 2024 | 3.32 | 3.41 | 3.25 | 3.32 | 3.31 | -2.35% | 188,643 |
| Nov 18, 2024 | 3.44 | 3.58 | 3.33 | 3.40 | 3.39 | -1.73% | 311,069 |
| Nov 15, 2024 | 3.66 | 3.69 | 3.37 | 3.46 | 3.45 | -5.21% | 370,942 |
| Nov 14, 2024 | 3.65 | 3.75 | 3.48 | 3.65 | 3.64 | 0.83% | 213,071 |
| Nov 13, 2024 | 3.62 | 3.75 | 3.53 | 3.62 | 3.61 | 1.40% | 284,406 |
| Nov 12, 2024 | 3.63 | 3.69 | 3.55 | 3.57 | 3.56 | -3.25% | 260,776 |
| Nov 11, 2024 | 3.80 | 3.92 | 3.53 | 3.69 | 3.68 | -3.66% | 347,452 |
| Nov 8, 2024 | 3.80 | 3.91 | 3.70 | 3.83 | 3.82 | -1.29% | 426,193 |
| Nov 7, 2024 | 4.39 | 4.40 | 3.28 | 3.88 | 3.87 | -16.02% | 1,390,347 |
| Nov 6, 2024 | 4.49 | 4.73 | 4.36 | 4.62 | 4.61 | 8.45% | 355,313 |
| Nov 5, 2024 | 4.24 | 4.40 | 4.19 | 4.26 | 4.25 | -1.62% | 153,282 |
| Nov 4, 2024 | 4.48 | 4.55 | 4.24 | 4.33 | 4.32 | -2.70% | 343,761 |
| Nov 1, 2024 | 4.65 | 4.70 | 4.41 | 4.45 | 4.44 | -3.68% | 326,945 |
| Oct 31, 2024 | 4.70 | 4.78 | 4.62 | 4.62 | 4.61 | -3.55% | 192,302 |
| Oct 30, 2024 | 4.92 | 5.00 | 4.73 | 4.79 | 4.78 | -3.23% | 334,111 |
| Oct 29, 2024 | 5.05 | 5.06 | 4.77 | 4.95 | 4.94 | -2.17% | 389,144 |
| Oct 28, 2024 | 4.82 | 5.33 | 4.81 | 5.06 | 5.05 | 5.20% | 237,845 |
| Oct 25, 2024 | 4.83 | 5.00 | 4.77 | 4.81 | 4.80 | - | 205,422 |
| Oct 24, 2024 | 4.82 | 5.07 | 4.76 | 4.81 | 4.80 | -0.82% | 269,723 |
| Oct 23, 2024 | 5.51 | 5.51 | 4.77 | 4.85 | 4.84 | -12.30% | 339,028 |
| Oct 22, 2024 | 5.45 | 5.67 | 5.45 | 5.53 | 5.52 | 0.73% | 247,152 |
| Oct 21, 2024 | 5.57 | 5.67 | 5.41 | 5.49 | 5.48 | -1.44% | 213,118 |
| Oct 18, 2024 | 5.62 | 5.73 | 5.38 | 5.57 | 5.56 | -0.18% | 260,784 |
| Oct 17, 2024 | 6.03 | 6.03 | 5.53 | 5.58 | 5.57 | -8.07% | 427,769 |
| Oct 16, 2024 | 6.25 | 6.40 | 6.07 | 6.07 | 6.06 | -1.46% | 232,295 |
| Oct 15, 2024 | 6.52 | 6.57 | 6.14 | 6.16 | 6.15 | -5.67% | 243,477 |
| Oct 14, 2024 | 6.51 | 6.65 | 6.12 | 6.53 | 6.52 | 0.31% | 295,038 |
| Oct 11, 2024 | 6.37 | 6.83 | 6.31 | 6.51 | 6.50 | 2.84% | 485,188 |
| Oct 10, 2024 | 6.06 | 6.37 | 5.91 | 6.33 | 6.32 | 3.26% | 342,594 |
| Oct 9, 2024 | 6.12 | 6.66 | 5.93 | 6.13 | 6.11 | 0.82% | 498,087 |
| Oct 8, 2024 | 6.26 | 6.39 | 5.99 | 6.08 | 6.06 | -5.15% | 367,461 |
| Oct 7, 2024 | 6.72 | 6.90 | 6.25 | 6.41 | 6.39 | -5.60% | 312,048 |
| Oct 4, 2024 | 6.50 | 7.05 | 6.23 | 6.79 | 6.76 | 6.43% | 550,205 |
| Oct 3, 2024 | 6.40 | 6.52 | 5.81 | 6.38 | 6.36 | -3.33% | 626,185 |
| Oct 2, 2024 | 5.67 | 6.66 | 5.61 | 6.60 | 6.57 | 15.79% | 1,165,319 |
| Oct 1, 2024 | 5.06 | 5.81 | 4.80 | 5.70 | 5.68 | 11.55% | 862,826 |
| Sep 30, 2024 | 5.42 | 5.50 | 5.03 | 5.11 | 5.09 | -6.92% | 429,560 |
| Sep 27, 2024 | 5.73 | 6.03 | 5.40 | 5.49 | 5.47 | -4.02% | 499,990 |