• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,634.36
  • 0.64 %
  • $253.17
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Trinseo PLC (TSE) Charts

Trinseo PLC (TSE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$3.90

-$0.72

(-15.63%)

Day's range
$3.29
Day's range
$4.39
  • 5 DAY PERFORMANCE

    -12.36%
  • 1 MONTH PERFORMANCE

    -39.16%
  • 3 MONTH PERFORMANCE

    +61.83%
  • 6 MONTH PERFORMANCE

    +22.26%
  • YEAR-TO-DATE PERFORMANCE

    -53.41%
  • 1 YEAR PERFORMANCE

    -37.40%

Trinseo PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $4.39 $3.88   (-11.62%) $4.40 $3.28 1.39 M $136.96 M
11/06/2024 $4.49 $4.62   (2.9%) $4.73 $4.36 355,313 $163.09 M
11/05/2024 $4.24 $4.26   (0.47%) $4.40 $4.19 153,300 $150.38 M
11/04/2024 $4.48 $4.33   (-3.35%) $4.55 $4.24 343,800 $152.85 M
11/01/2024 $4.65 $4.45   (-4.3%) $4.70 $4.41 326,945 $157.09 M
10/31/2024 $4.70 $4.62   (-1.7%) $4.78 $4.62 192,302 $163.09 M
10/30/2024 $4.92 $4.79   (-2.64%) $5.00 $4.73 334,111 $169.09 M
10/29/2024 $5.05 $4.95   (-1.98%) $5.06 $4.77 389,144 $174.74 M
10/28/2024 $4.82 $5.06   (4.98%) $5.33 $4.81 237,845 $178.62 M
10/25/2024 $4.83 $4.81   (-0.41%) $5.00 $4.77 205,422 $169.79 M
10/24/2024 $4.82 $4.81   (-0.21%) $5.07 $4.76 269,723 $169.79 M
10/23/2024 $5.51 $4.85   (-11.98%) $5.51 $4.77 339,028 $171.21 M
10/22/2024 $5.45 $5.53   (1.47%) $5.67 $5.45 247,152 $195.21 M
10/21/2024 $5.57 $5.49   (-1.44%) $5.67 $5.41 213,118 $193.80 M
10/18/2024 $5.62 $5.57   (-0.89%) $5.73 $5.38 260,784 $196.62 M
10/17/2024 $6.03 $5.58   (-7.46%) $6.03 $5.53 427,769 $196.97 M
10/16/2024 $6.25 $6.07   (-2.88%) $6.40 $6.07 232,300 $214.27 M
10/15/2024 $6.52 $6.16   (-5.52%) $6.57 $6.14 243,477 $217.45 M
10/14/2024 $6.51 $6.53   (0.31%) $6.65 $6.12 295,038 $230.51 M
10/11/2024 $6.37 $6.51   (2.2%) $6.83 $6.31 485,200 $229.80 M
10/10/2024 $6.06 $6.33   (4.46%) $6.37 $5.91 342,600 $223.45 M
10/09/2024 $6.12 $6.13   (0.16%) $6.66 $5.93 498,100 $216.39 M
10/08/2024 $6.26 $6.08   (-2.88%) $6.39 $5.99 367,500 $214.62 M
10/07/2024 $6.72 $6.41   (-4.61%) $6.90 $6.25 312,048 $226.27 M
10/04/2024 $6.50 $6.79   (4.46%) $7.05 $6.23 550,205 $239.69 M
10/03/2024 $6.40 $6.38   (-0.31%) $6.52 $5.81 626,200 $225.21 M
10/02/2024 $5.67 $6.60   (16.4%) $6.66 $5.61 1.17 M $232.98 M
10/01/2024 $5.06 $5.70   (12.65%) $5.81 $4.80 862,826 $201.21 M
09/30/2024 $5.42 $5.11   (-5.72%) $5.50 $5.03 429,560 $180.38 M
09/27/2024 $5.73 $5.49   (-4.19%) $6.03 $5.40 500,000 $193.80 M
09/26/2024 $5.09 $5.72   (12.38%) $5.88 $5.06 613,900 $201.92 M
09/25/2024 $5.00 $4.99   (-0.2%) $5.06 $4.81 287,639 $176.15 M
09/24/2024 $4.54 $5.02   (10.57%) $5.09 $4.54 551,136 $177.21 M
09/23/2024 $4.53 $4.46   (-1.55%) $4.85 $4.32 424,924 $157.44 M
09/20/2024 $4.65 $4.49   (-3.44%) $4.85 $4.48 1.45 M $158.50 M
09/19/2024 $4.21 $4.70   (11.64%) $4.75 $4.19 444,731 $165.91 M
09/18/2024 $4.13 $4.08   (-1.21%) $4.38 $4.04 244,700 $144.02 M
09/17/2024 $3.99 $4.09   (2.51%) $4.21 $3.93 237,059 $144.38 M
09/16/2024 $4.16 $3.95   (-5.05%) $4.21 $3.91 264,538 $139.44 M
09/13/2024 $3.55 $4.12   (16.06%) $4.22 $3.51 563,721 $145.44 M
09/12/2024 $3.41 $3.52   (3.23%) $3.55 $3.36 246,942 $124.26 M
09/11/2024 $3.24 $3.39   (4.63%) $3.44 $3.13 239,886 $119.67 M
09/10/2024 $3.17 $3.27   (3.15%) $3.32 $3.04 356,300 $115.43 M
09/09/2024 $3.72 $3.25   (-12.63%) $3.76 $3.22 494,800 $114.73 M
09/06/2024 $3.61 $3.76   (4.16%) $3.87 $3.57 396,006 $132.73 M
09/05/2024 $4.40 $3.59   (-18.41%) $4.41 $3.52 483,363 $126.73 M
09/04/2024 $4.27 $4.41   (3.28%) $4.68 $4.26 349,041 $155.67 M
09/03/2024 $4.28 $4.29   (0.23%) $4.37 $4.09 418,300 $151.44 M
08/30/2024 $4.30 $4.35   (1.16%) $4.43 $4.24 274,123 $153.56 M
08/29/2024 $4.16 $4.25   (2.16%) $4.33 $4.09 200,120 $150.03 M
08/28/2024 $4.27 $4.16   (-2.58%) $4.34 $4.06 273,700 $146.85 M
08/27/2024 $4.55 $4.41   (-3.08%) $4.61 $4.22 352,800 $155.67 M
08/26/2024 $4.40 $4.56   (3.64%) $4.78 $4.24 639,610 $160.97 M
08/23/2024 $4.00 $4.42   (10.5%) $4.63 $3.98 1.19 M $156.03 M
08/22/2024 $3.38 $3.97   (17.46%) $4.22 $3.27 1.54 M $140.14 M
08/21/2024 $3.38 $3.38   (0%) $3.48 $3.30 294,125 $119.31 M
08/20/2024 $3.30 $3.37   (2.12%) $3.52 $3.24 585,161 $118.96 M
08/19/2024 $2.95 $3.31   (12.2%) $3.43 $2.94 695,234 $116.84 M
08/16/2024 $2.67 $2.92   (9.36%) $2.98 $2.67 855,500 $103.08 M
08/15/2024 $2.74 $2.68   (-2.19%) $2.78 $2.59 459,400 $94.60 M
08/14/2024 $2.54 $2.70   (6.3%) $2.93 $2.54 825,228 $95.31 M
08/13/2024 $2.45 $2.51   (2.45%) $2.56 $2.38 388,549 $88.60 M
08/12/2024 $2.55 $2.48   (-2.75%) $2.62 $2.43 666,200 $87.54 M
08/09/2024 $2.29 $2.40   (4.8%) $2.41 $2.21 270,200 $84.72 M
08/08/2024 $2.47 $2.28   (-7.69%) $2.47 $2.16 658,000 $80.48 M
08/07/2024 $2.54 $2.41   (-5.12%) $2.60 $2.36 481,515 $85.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.