Trinseo PLC - TSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.8	0.7	0.7	0.8	0.69	931,914
December 03, 2025	0.81	0.76	0.76	0.82	0.75	427,300
December 02, 2025	0.86	0.79	0.79	0.88	0.78	478,912
December 01, 2025	0.95	0.87	0.87	0.96	0.87	219,631
November 28, 2025	0.99	0.97	0.97	0.99	0.95	180,900
November 26, 2025	0.99	0.99	0.99	0.99	0.93	660,700
November 25, 2025	0.86	0.93	0.93	0.96	0.86	522,621
November 24, 2025	0.82	0.86	0.86	0.87	0.78	804,340
November 21, 2025	0.77	0.79	0.79	0.81	0.74	553,034
November 20, 2025	0.81	0.76	0.76	0.84	0.76	504,046
November 19, 2025	0.86	0.78	0.78	0.87	0.76	841,149
November 18, 2025	1.01	0.85	0.85	1.01	0.81	755,941
November 17, 2025	0.96	0.96	0.96	1.03	0.91	304,190
November 14, 2025	1.06	0.97	0.97	1.08	0.96	563,200
November 13, 2025	1.13	1.07	1.07	1.18	1.05	385,800
November 12, 2025	1.23	1.14	1.14	1.27	1.13	355,600
November 11, 2025	1.17	1.23	1.23	1.32	1.16	357,200
November 10, 2025	1.24	1.18	1.18	1.24	1.16	467,554
November 07, 2025	1.19	1.23	1.23	1.32	1.15	454,119
November 06, 2025	1.36	1.26	1.26	1.38	1.25	421,438
November 05, 2025	1.36	1.39	1.39	1.42	1.33	321,816
November 04, 2025	1.49	1.36	1.36	1.49	1.33	408,008
November 03, 2025	1.46	1.48	1.48	1.48	1.37	264,540
October 31, 2025	1.55	1.46	1.46	1.55	1.42	349,323
October 30, 2025	1.37	1.58	1.58	1.74	1.37	1.35M
October 29, 2025	1.52	1.36	1.36	1.53	1.32	705,744
October 28, 2025	1.57	1.48	1.48	1.57	1.46	576,908
October 27, 2025	1.62	1.57	1.57	1.64	1.51	486,539
October 24, 2025	1.65	1.61	1.61	1.65	1.59	368,003
October 23, 2025	1.6	1.63	1.63	1.71	1.6	364,048
October 22, 2025	1.83	1.57	1.57	1.84	1.55	915,500
October 21, 2025	1.88	1.8	1.8	1.89	1.78	345,439
October 20, 2025	1.93	1.89	1.89	1.93	1.85	336,155
October 17, 2025	1.91	1.88	1.88	1.94	1.86	364,573
October 16, 2025	2.11	1.91	1.91	2.12	1.9	203,908
October 15, 2025	2.1	2.1	2.1	2.1	2.01	248,900
October 14, 2025	2.02	2.09	2.09	2.1	1.97	177,100
October 13, 2025	1.92	2.05	2.05	2.17	1.91	299,308
October 10, 2025	2.01	1.89	1.89	2.01	1.88	604,728
October 09, 2025	2.01	2.02	2.02	2.04	1.95	482,800
October 08, 2025	2.03	2.02	2.02	2.09	1.99	378,806
October 07, 2025	2.12	2.05	2.05	2.12	2.01	212,803
October 06, 2025	2.3	2.08	2.08	2.3	2.04	514,829
October 03, 2025	2.32	2.33	2.33	2.41	2.32	88,734
October 02, 2025	2.25	2.3	2.3	2.34	2.21	105,500
October 01, 2025	2.33	2.25	2.25	2.39	2.25	118,900
September 30, 2025	2.36	2.35	2.35	2.38	2.27	155,300
September 29, 2025	2.48	2.37	2.37	2.53	2.36	166,755
September 26, 2025	2.59	2.48	2.48	2.64	2.48	218,725
September 25, 2025	2.6	2.57	2.57	2.63	2.47	275,200
September 24, 2025	2.62	2.59	2.59	2.73	2.55	219,700
September 23, 2025	2.58	2.59	2.59	2.64	2.53	179,025
September 22, 2025	2.51	2.59	2.59	2.63	2.4	225,702
September 19, 2025	2.63	2.56	2.56	2.63	2.47	1.11M
September 18, 2025	2.51	2.62	2.62	2.63	2.45	174,000
September 17, 2025	2.55	2.45	2.45	2.69	2.45	316,100
September 16, 2025	2.38	2.53	2.53	2.55	2.38	187,926
September 15, 2025	2.45	2.4	2.4	2.51	2.34	196,825
September 12, 2025	2.4	2.44	2.44	2.47	2.36	119,296
September 11, 2025	2.26	2.43	2.43	2.48	2.26	265,135

Trinseo PLC (TSE) NYSE