Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
2.435
-0.075 (-2.99%)
Aug 14, 2025, 2:04 PM - Market open
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.45 | 2.46 | 2.36 | 2.41 | - | -4.18% | 166,833 |
| Aug 13, 2025 | 2.33 | 2.54 | 2.26 | 2.51 | 2.51 | 9.13% | 371,329 |
| Aug 12, 2025 | 2.10 | 2.33 | 2.07 | 2.30 | 2.30 | 12.20% | 349,384 |
| Aug 11, 2025 | 2.06 | 2.08 | 1.90 | 2.05 | 2.05 | -0.49% | 365,253 |
| Aug 8, 2025 | 2.06 | 2.10 | 2.01 | 2.06 | 2.06 | - | 489,403 |
| Aug 7, 2025 | 2.18 | 2.30 | 2.02 | 2.06 | 2.06 | -19.22% | 1,257,768 |
| Aug 6, 2025 | 2.75 | 2.76 | 2.55 | 2.55 | 2.55 | -5.90% | 344,721 |
| Aug 5, 2025 | 2.63 | 2.78 | 2.63 | 2.71 | 2.71 | 3.04% | 322,050 |
| Aug 4, 2025 | 2.60 | 2.66 | 2.56 | 2.63 | 2.63 | 2.73% | 393,208 |
| Aug 1, 2025 | 2.63 | 2.63 | 2.53 | 2.56 | 2.56 | -4.12% | 263,598 |
| Jul 31, 2025 | 2.70 | 2.74 | 2.63 | 2.67 | 2.67 | -2.20% | 353,857 |
| Jul 30, 2025 | 2.78 | 2.84 | 2.71 | 2.73 | 2.73 | -1.44% | 375,662 |
| Jul 29, 2025 | 2.85 | 2.92 | 2.75 | 2.77 | 2.77 | -2.12% | 278,860 |
| Jul 28, 2025 | 2.98 | 2.98 | 2.83 | 2.83 | 2.83 | -4.39% | 344,320 |
| Jul 25, 2025 | 2.99 | 3.00 | 2.89 | 2.96 | 2.96 | -1.00% | 263,632 |
| Jul 24, 2025 | 3.16 | 3.20 | 2.99 | 2.99 | 2.99 | -5.38% | 242,034 |
| Jul 23, 2025 | 3.12 | 3.19 | 3.04 | 3.16 | 3.16 | 2.60% | 249,932 |
| Jul 22, 2025 | 2.91 | 3.14 | 2.91 | 3.08 | 3.08 | 6.57% | 326,592 |
| Jul 21, 2025 | 2.80 | 2.95 | 2.79 | 2.89 | 2.89 | 3.21% | 383,615 |
| Jul 18, 2025 | 2.85 | 2.94 | 2.78 | 2.80 | 2.80 | - | 340,122 |
| Jul 17, 2025 | 2.84 | 3.00 | 2.80 | 2.80 | 2.80 | -0.71% | 343,320 |
| Jul 16, 2025 | 2.84 | 2.93 | 2.80 | 2.82 | 2.82 | -0.70% | 331,964 |
| Jul 15, 2025 | 2.94 | 2.97 | 2.84 | 2.84 | 2.84 | -3.40% | 312,807 |
| Jul 14, 2025 | 2.98 | 2.99 | 2.85 | 2.94 | 2.94 | -1.67% | 287,537 |
| Jul 11, 2025 | 3.05 | 3.08 | 2.96 | 2.99 | 2.99 | -3.24% | 254,798 |
| Jul 10, 2025 | 2.95 | 3.14 | 2.95 | 3.09 | 3.09 | 3.69% | 417,779 |
| Jul 9, 2025 | 2.99 | 3.02 | 2.92 | 2.98 | 2.97 | 0.68% | 300,780 |
| Jul 8, 2025 | 2.94 | 3.12 | 2.92 | 2.96 | 2.95 | 2.07% | 459,327 |
| Jul 7, 2025 | 3.14 | 3.17 | 2.85 | 2.90 | 2.89 | -8.23% | 502,277 |
| Jul 3, 2025 | 3.05 | 3.24 | 3.05 | 3.16 | 3.15 | 5.33% | 270,937 |
| Jul 2, 2025 | 3.09 | 3.18 | 2.93 | 3.00 | 2.99 | -1.64% | 552,200 |
| Jul 1, 2025 | 3.08 | 3.34 | 2.97 | 3.05 | 3.04 | -2.24% | 508,906 |
| Jun 30, 2025 | 3.50 | 3.56 | 3.10 | 3.12 | 3.11 | -9.30% | 495,302 |
| Jun 27, 2025 | 3.39 | 3.47 | 3.33 | 3.44 | 3.43 | 1.47% | 4,357,232 |
| Jun 26, 2025 | 3.27 | 3.44 | 3.26 | 3.39 | 3.38 | 5.61% | 230,359 |
| Jun 25, 2025 | 3.35 | 3.36 | 3.20 | 3.21 | 3.20 | -3.89% | 227,429 |
| Jun 24, 2025 | 3.42 | 3.59 | 3.29 | 3.34 | 3.33 | -1.76% | 254,641 |
| Jun 23, 2025 | 3.70 | 3.72 | 3.23 | 3.40 | 3.39 | -8.85% | 416,162 |
| Jun 20, 2025 | 3.81 | 3.84 | 3.66 | 3.73 | 3.72 | -1.06% | 817,515 |
| Jun 18, 2025 | 3.78 | 3.85 | 3.68 | 3.77 | 3.76 | 0.53% | 228,044 |
| Jun 17, 2025 | 3.60 | 3.81 | 3.52 | 3.75 | 3.74 | 2.74% | 241,800 |
| Jun 16, 2025 | 3.50 | 3.78 | 3.46 | 3.65 | 3.64 | 7.35% | 315,306 |
| Jun 13, 2025 | 3.31 | 3.51 | 3.31 | 3.40 | 3.39 | 0.59% | 203,697 |
| Jun 12, 2025 | 3.36 | 3.45 | 3.26 | 3.38 | 3.37 | -0.29% | 179,698 |
| Jun 11, 2025 | 3.18 | 3.45 | 3.17 | 3.39 | 3.38 | 7.28% | 262,199 |
| Jun 10, 2025 | 3.15 | 3.29 | 3.14 | 3.16 | 3.15 | 0.64% | 150,499 |
| Jun 9, 2025 | 3.19 | 3.25 | 3.13 | 3.14 | 3.13 | 0.32% | 141,127 |
| Jun 6, 2025 | 3.08 | 3.15 | 3.01 | 3.13 | 3.12 | 2.62% | 173,994 |
| Jun 5, 2025 | 2.97 | 3.18 | 2.95 | 3.05 | 3.04 | 1.67% | 179,712 |
| Jun 4, 2025 | 3.11 | 3.22 | 2.92 | 3.00 | 2.99 | -4.46% | 301,028 |