-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
-37.25% -
3 MONTH PERFORMANCE
-12.59% -
6 MONTH PERFORMANCE
+5.79% -
YEAR-TO-DATE PERFORMANCE
-58.54% -
1 YEAR PERFORMANCE
-46.53%
Trinseo PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.26 | $3.46 (6.13%) | $3.51 | $3.22 | 172,729 | $122.48 M |
| 11/20/2024 | $3.31 | $3.25 (-1.81%) | $3.34 | $3.15 | 356,652 | $115.05 M |
| 11/19/2024 | $3.32 | $3.32 (0%) | $3.41 | $3.25 | 188,643 | $117.53 M |
| 11/18/2024 | $3.44 | $3.40 (-1.16%) | $3.58 | $3.33 | 311,100 | $120.36 M |
| 11/15/2024 | $3.66 | $3.46 (-5.46%) | $3.69 | $3.37 | 370,942 | $122.48 M |
| 11/14/2024 | $3.65 | $3.65 (0%) | $3.75 | $3.48 | 213,100 | $129.21 M |
| 11/13/2024 | $3.62 | $3.62 (0%) | $3.75 | $3.53 | 284,406 | $128.15 M |
| 11/12/2024 | $3.63 | $3.57 (-1.65%) | $3.69 | $3.55 | 260,800 | $126.38 M |
| 11/11/2024 | $3.80 | $3.69 (-2.89%) | $3.92 | $3.53 | 347,500 | $130.63 M |
| 11/08/2024 | $3.80 | $3.83 (0.79%) | $3.91 | $3.70 | 426,200 | $135.58 M |
| 11/07/2024 | $4.39 | $3.88 (-11.62%) | $4.40 | $3.28 | 1.39 M | $137.35 M |
| 11/06/2024 | $4.49 | $4.62 (2.9%) | $4.73 | $4.36 | 355,313 | $163.55 M |
| 11/05/2024 | $4.24 | $4.26 (0.47%) | $4.40 | $4.19 | 153,300 | $150.80 M |
| 11/04/2024 | $4.48 | $4.33 (-3.35%) | $4.55 | $4.24 | 343,800 | $153.28 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 |