5 DAY PERFORMANCE
+208.38%
1 MONTH PERFORMANCE
+90.24%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-25.24%
YEAR-TO-DATE PERFORMANCE
-54.12%
1 YEAR PERFORMANCE
-48.12%
Trinseo PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.71 | $0.67 (-6.15%) | $0.74 | $0.65 | 1.09 M | $23.99 M |
| 12/04/2025 | $0.80 | $0.70 (-12.84%) | $0.80 | $0.69 | 937.40 K | $25.10 M |
| 12/03/2025 | $0.81 | $0.76 (-6.78%) | $0.82 | $0.75 | 427.30 K | $27.32 M |
| 12/02/2025 | $0.86 | $0.79 (-8.36%) | $0.88 | $0.78 | 478.91 K | $28.37 M |
| 12/01/2025 | $0.95 | $0.87 (-8.13%) | $0.96 | $0.87 | 219.63 K | $31.42 M |
| 11/28/2025 | $0.99 | $0.97 (-1.59%) | $0.99 | $0.95 | 180.90 K | $35.06 M |
| 11/26/2025 | $0.99 | $0.99 (0.07%) | $0.99 | $0.93 | 660.70 K | $35.64 M |
| 11/25/2025 | $0.86 | $0.93 (7.53%) | $0.96 | $0.86 | 522.62 K | $33.40 M |
| 11/24/2025 | $0.82 | $0.86 (5.12%) | $0.87 | $0.78 | 804.34 K | $31.03 M |
| 11/21/2025 | $0.77 | $0.79 (2.79%) | $0.81 | $0.74 | 553.03 K | $28.49 M |
| 11/20/2025 | $0.81 | $0.76 (-5.55%) | $0.84 | $0.76 | 504.05 K | $27.45 M |
| 11/19/2025 | $0.86 | $0.78 (-8.47%) | $0.87 | $0.76 | 841.15 K | $28.19 M |
| 11/18/2025 | $1.01 | $0.85 (-15.82%) | $1.01 | $0.81 | 755.94 K | $30.61 M |
| 11/17/2025 | $0.96 | $0.96 (0.01%) | $1.03 | $0.91 | 304.19 K | $34.56 M |
| 11/14/2025 | $1.06 | $0.97 (-8.11%) | $1.08 | $0.96 | 563.20 K | $35.06 M |
| 11/13/2025 | $1.13 | $1.07 (-5.31%) | $1.18 | $1.05 | 385.80 K | $38.52 M |
| 11/12/2025 | $1.23 | $1.14 (-7.32%) | $1.27 | $1.14 | 356.03 K | $41.04 M |
| 11/11/2025 | $1.17 | $1.23 (5.13%) | $1.32 | $1.17 | 357.24 K | $44.28 M |
| 11/10/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 467.55 K | $42.48 M |
| 11/07/2025 | $1.19 | $1.23 (3.36%) | $1.32 | $1.15 | 454.12 K | $44.28 M |
| 11/06/2025 | $1.36 | $1.26 (-7.35%) | $1.38 | $1.25 | 421.44 K | $45.36 M |
| 11/05/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.33 | 321.82 K | $50.04 M |
| 11/04/2025 | $1.49 | $1.36 (-8.72%) | $1.49 | $1.33 | 408.01 K | $48.96 M |
| 11/03/2025 | $1.46 | $1.48 (1.37%) | $1.48 | $1.37 | 264.54 K | $53.28 M |
| 10/31/2025 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.42 | 349.32 K | $51.98 M |
| 10/30/2025 | $1.37 | $1.58 (15.33%) | $1.74 | $1.37 | 1.35 M | $56.25 M |
| 10/29/2025 | $1.52 | $1.36 (-10.53%) | $1.53 | $1.32 | 705.74 K | $48.42 M |
| 10/28/2025 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 576.91 K | $52.69 M |
| 10/27/2025 | $1.62 | $1.57 (-3.09%) | $1.64 | $1.51 | 486.54 K | $55.89 M |
| 10/24/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.59 | 368.00 K | $57.32 M |
| 10/23/2025 | $1.60 | $1.63 (1.87%) | $1.71 | $1.60 | 364.05 K | $58.03 M |
| 10/22/2025 | $1.83 | $1.57 (-14.21%) | $1.84 | $1.55 | 915.50 K | $55.89 M |
| 10/21/2025 | $1.88 | $1.80 (-4.26%) | $1.89 | $1.78 | 345.44 K | $64.08 M |
| 10/20/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.85 | 336.16 K | $67.28 M |
| 10/17/2025 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.86 | 364.60 K | $66.93 M |
| 10/16/2025 | $2.11 | $1.91 (-9.48%) | $2.12 | $1.90 | 203.91 K | $68.00 M |
| 10/15/2025 | $2.10 | $2.10 (0%) | $2.10 | $2.01 | 248.90 K | $74.76 M |
| 10/14/2025 | $2.02 | $2.09 (3.47%) | $2.10 | $1.97 | 177.10 K | $74.40 M |
| 10/13/2025 | $1.92 | $2.05 (6.77%) | $2.17 | $1.91 | 299.31 K | $72.98 M |
| 10/10/2025 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.88 | 604.73 K | $67.28 M |
| 10/09/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $1.95 | 482.80 K | $71.91 M |
| 10/08/2025 | $2.03 | $2.02 (-0.49%) | $2.09 | $1.99 | 378.81 K | $71.91 M |
| 10/07/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.01 | 212.80 K | $72.98 M |
| 10/06/2025 | $2.30 | $2.08 (-9.57%) | $2.30 | $2.04 | 514.83 K | $74.05 M |
| 10/03/2025 | $2.32 | $2.33 (0.43%) | $2.41 | $2.32 | 88.73 K | $82.95 M |
| 10/02/2025 | $2.25 | $2.30 (2.22%) | $2.34 | $2.21 | 105.50 K | $81.88 M |
| 10/01/2025 | $2.33 | $2.25 (-3.43%) | $2.39 | $2.25 | 118.90 K | $80.10 M |
| 09/30/2025 | $2.36 | $2.35 (-0.42%) | $2.38 | $2.27 | 155.30 K | $83.66 M |
| 09/29/2025 | $2.48 | $2.37 (-4.44%) | $2.53 | $2.36 | 166.76 K | $84.37 M |
| 09/26/2025 | $2.59 | $2.48 (-4.25%) | $2.64 | $2.48 | 218.73 K | $88.29 M |
| 09/25/2025 | $2.60 | $2.57 (-1.15%) | $2.63 | $2.47 | 275.20 K | $91.49 M |
| 09/24/2025 | $2.62 | $2.59 (-1.15%) | $2.73 | $2.55 | 219.70 K | $92.20 M |
| 09/23/2025 | $2.58 | $2.59 (0.39%) | $2.64 | $2.53 | 179.03 K | $92.20 M |
| 09/22/2025 | $2.51 | $2.59 (3.19%) | $2.63 | $2.40 | 225.70 K | $92.20 M |
| 09/19/2025 | $2.63 | $2.56 (-2.66%) | $2.63 | $2.47 | 1.11 M | $91.14 M |
| 09/18/2025 | $2.51 | $2.62 (4.38%) | $2.63 | $2.45 | 174.03 K | $93.27 M |
| 09/17/2025 | $2.55 | $2.45 (-3.92%) | $2.69 | $2.45 | 316.42 K | $87.22 M |
| 09/16/2025 | $2.38 | $2.53 (6.3%) | $2.55 | $2.36 | 188.30 K | $90.07 M |
| 09/15/2025 | $2.45 | $2.40 (-2.04%) | $2.51 | $2.34 | 196.83 K | $85.44 M |
| 09/12/2025 | $2.40 | $2.44 (1.67%) | $2.47 | $2.36 | 119.30 K | $86.86 M |
| 09/11/2025 | $2.26 | $2.43 (7.52%) | $2.48 | $2.26 | 265.14 K | $86.51 M |
| 09/10/2025 | $2.42 | $2.27 (-6.2%) | $2.55 | $2.27 | 235.27 K | $80.81 M |
| 09/09/2025 | $2.41 | $2.42 (0.41%) | $2.43 | $2.34 | 133.60 K | $86.15 M |
| 09/08/2025 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.31 | 210.04 K | $85.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
