5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
+43.47%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+6.09%
Trinseo PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.22 | $4.39 (4.03%) | $4.41 | $4.13 | 222,120 | $152.22 M |
| 03/11/2025 | $4.35 | $4.17 (-4.14%) | $4.36 | $4.11 | 257,038 | $147.62 M |
| 03/10/2025 | $4.65 | $4.39 (-5.59%) | $4.66 | $4.39 | 296,000 | $155.41 M |
| 03/07/2025 | $5.02 | $4.76 (-5.18%) | $5.05 | $4.65 | 269,100 | $168.50 M |
| 03/06/2025 | $4.80 | $5.01 (4.38%) | $5.11 | $4.62 | 373,242 | $177.35 M |
| 03/05/2025 | $4.63 | $4.88 (5.4%) | $4.91 | $4.62 | 262,803 | $172.75 M |
| 03/04/2025 | $4.50 | $4.60 (2.22%) | $4.70 | $4.26 | 343,600 | $162.84 M |
| 03/03/2025 | $5.00 | $4.62 (-7.6%) | $5.11 | $4.52 | 260,129 | $163.55 M |
| 02/28/2025 | $4.95 | $4.92 (-0.61%) | $5.02 | $4.78 | 365,980 | $174.17 M |
| 02/27/2025 | $5.06 | $5.00 (-1.19%) | $5.20 | $4.87 | 192,700 | $177.00 M |
| 02/26/2025 | $5.04 | $5.02 (-0.4%) | $5.10 | $4.85 | 241,900 | $177.71 M |
| 02/25/2025 | $5.44 | $5.00 (-8.09%) | $5.50 | $4.96 | 299,543 | $177.00 M |
| 02/24/2025 | $5.59 | $5.41 (-3.22%) | $5.59 | $5.25 | 182,800 | $191.51 M |
| 02/21/2025 | $5.78 | $5.52 (-4.5%) | $5.78 | $5.37 | 398,737 | $195.41 M |
| 02/20/2025 | $5.74 | $5.69 (-0.87%) | $5.82 | $5.54 | 198,000 | $201.43 M |
| 02/19/2025 | $5.93 | $5.70 (-3.88%) | $5.93 | $5.50 | 324,552 | $201.78 M |
| 02/18/2025 | $5.19 | $5.96 (14.84%) | $5.99 | $5.16 | 531,200 | $210.98 M |
| 02/14/2025 | $4.89 | $5.14 (5.11%) | $5.27 | $4.89 | 403,315 | $181.96 M |
| 02/13/2025 | $4.51 | $4.81 (6.65%) | $5.38 | $4.51 | 505,137 | $170.27 M |
| 02/12/2025 | $4.64 | $4.77 (2.8%) | $4.84 | $4.55 | 352,400 | $168.86 M |
| 02/11/2025 | $4.41 | $4.68 (6.12%) | $4.78 | $4.41 | 366,690 | $165.67 M |
| 02/10/2025 | $4.51 | $4.42 (-2%) | $4.60 | $4.28 | 229,531 | $156.47 M |
| 02/07/2025 | $4.81 | $4.48 (-6.86%) | $4.85 | $4.35 | 167,720 | $158.59 M |
| 02/06/2025 | $4.60 | $4.77 (3.7%) | $4.88 | $4.56 | 451,639 | $168.86 M |
| 02/05/2025 | $4.34 | $4.56 (5.07%) | $4.62 | $4.24 | 473,400 | $161.42 M |
| 02/04/2025 | $3.96 | $4.38 (10.61%) | $4.40 | $3.94 | 283,700 | $155.05 M |
| 02/03/2025 | $3.99 | $3.95 (-1%) | $4.01 | $3.78 | 388,600 | $139.83 M |
| 01/31/2025 | $4.15 | $4.14 (-0.24%) | $4.29 | $4.06 | 214,140 | $146.56 M |
| 01/30/2025 | $4.15 | $4.11 (-0.96%) | $4.18 | $4.02 | 145,617 | $145.49 M |
| 01/29/2025 | $4.13 | $4.11 (-0.48%) | $4.14 | $3.93 | 212,210 | $145.49 M |
| 01/28/2025 | $4.02 | $4.11 (2.24%) | $4.20 | $3.90 | 426,233 | $145.49 M |
| 01/27/2025 | $4.18 | $4.04 (-3.35%) | $4.22 | $3.99 | 187,200 | $143.02 M |
| 01/24/2025 | $4.23 | $4.21 (-0.47%) | $4.34 | $4.13 | 218,519 | $149.03 M |
| 01/23/2025 | $4.29 | $4.23 (-1.4%) | $4.33 | $4.18 | 183,706 | $149.74 M |
| 01/22/2025 | $4.44 | $4.34 (-2.25%) | $4.44 | $4.26 | 148,600 | $153.64 M |
| 01/21/2025 | $4.37 | $4.45 (1.83%) | $4.48 | $4.28 | 172,400 | $157.53 M |
| 01/17/2025 | $4.37 | $4.35 (-0.46%) | $4.47 | $4.30 | 235,539 | $153.99 M |
| 01/16/2025 | $4.59 | $4.35 (-5.23%) | $4.62 | $4.33 | 179,534 | $153.99 M |
| 01/15/2025 | $4.62 | $4.64 (0.43%) | $4.77 | $4.52 | 360,955 | $164.26 M |
| 01/14/2025 | $4.33 | $4.42 (2.08%) | $4.61 | $4.33 | 523,336 | $156.47 M |
| 01/13/2025 | $4.16 | $4.34 (4.33%) | $4.36 | $4.13 | 230,016 | $153.64 M |
| 01/10/2025 | $4.51 | $4.28 (-5.1%) | $4.51 | $4.25 | 267,274 | $151.51 M |
| 01/08/2025 | $4.98 | $4.64 (-6.83%) | $4.98 | $4.61 | 446,344 | $164.26 M |
| 01/07/2025 | $5.07 | $5.03 (-0.79%) | $5.25 | $4.98 | 406,909 | $178.06 M |
| 01/06/2025 | $5.34 | $5.05 (-5.43%) | $5.45 | $5.00 | 251,414 | $178.77 M |
| 01/03/2025 | $5.20 | $5.25 (0.96%) | $5.31 | $4.96 | 299,400 | $185.85 M |
| 01/02/2025 | $5.16 | $5.17 (0.19%) | $5.46 | $4.98 | 228,809 | $183.02 M |
| 12/31/2024 | $5.18 | $5.10 (-1.54%) | $5.37 | $4.97 | 216,231 | $180.54 M |
| 12/30/2024 | $5.09 | $5.11 (0.39%) | $5.21 | $4.81 | 239,846 | $180.89 M |
| 12/27/2024 | $5.07 | $5.17 (1.97%) | $5.41 | $5.06 | 255,829 | $183.02 M |
| 12/26/2024 | $4.79 | $5.10 (6.47%) | $5.20 | $4.75 | 361,500 | $180.54 M |
| 12/24/2024 | $4.88 | $4.80 (-1.64%) | $5.02 | $4.74 | 321,133 | $169.92 M |
| 12/23/2024 | $4.81 | $4.83 (0.42%) | $5.01 | $4.66 | 351,332 | $170.98 M |
| 12/20/2024 | $5.06 | $4.77 (-5.73%) | $5.49 | $4.68 | 1.35 M | $168.86 M |
| 12/19/2024 | $5.42 | $5.12 (-5.54%) | $5.59 | $5.08 | 349,820 | $181.25 M |
| 12/18/2024 | $6.61 | $5.41 (-18.15%) | $6.75 | $5.31 | 466,320 | $191.51 M |
| 12/17/2024 | $5.55 | $6.58 (18.56%) | $6.85 | $5.52 | 1.32 M | $232.93 M |
| 12/16/2024 | $5.41 | $5.52 (2.03%) | $5.86 | $5.33 | 379,848 | $195.41 M |
| 12/13/2024 | $5.69 | $5.51 (-3.16%) | $5.74 | $5.50 | 302,100 | $195.05 M |
| 12/12/2024 | $5.92 | $5.70 (-3.72%) | $6.13 | $5.65 | 456,603 | $201.78 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.
