Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
2.710
-0.080 (-2.87%)
At close: May 20, 2025, 4:00 PM
2.642
-0.068 (-2.52%)
After-hours: May 20, 2025, 7:58 PM EDT
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |