5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
+123.81%
YEAR-TO-DATE PERFORMANCE
-38.23%
1 YEAR PERFORMANCE
-40.71%
Trinseo PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $6.25 | $6.09 (-2.56%) | $6.70 | $5.95 | 784,322 | $215.59 M |
| 12/10/2024 | $5.06 | $6.27 (23.91%) | $6.40 | $4.86 | 2.28 M | $221.96 M |
| 12/09/2024 | $4.62 | $4.46 (-3.46%) | $4.91 | $4.41 | 341,800 | $157.88 M |
| 12/06/2024 | $4.37 | $4.51 (3.2%) | $4.60 | $4.31 | 230,700 | $159.65 M |
| 12/05/2024 | $4.19 | $4.33 (3.34%) | $4.36 | $4.13 | 237,600 | $153.28 M |
| 12/04/2024 | $4.17 | $4.18 (0.24%) | $4.41 | $4.11 | 228,006 | $147.97 M |
| 12/03/2024 | $3.95 | $4.19 (6.08%) | $4.44 | $3.92 | 348,724 | $148.33 M |
| 12/02/2024 | $4.32 | $4.03 (-6.71%) | $4.32 | $3.91 | 260,600 | $142.66 M |
| 11/29/2024 | $4.35 | $4.33 (-0.46%) | $4.42 | $4.16 | 111,849 | $153.28 M |
| 11/27/2024 | $4.41 | $4.36 (-1.13%) | $4.66 | $4.27 | 501,844 | $154.34 M |
| 11/26/2024 | $3.77 | $4.44 (17.77%) | $4.55 | $3.70 | 591,611 | $157.18 M |
| 11/25/2024 | $3.55 | $3.79 (6.76%) | $3.88 | $3.55 | 221,849 | $134.17 M |
| 11/22/2024 | $3.50 | $3.55 (1.43%) | $3.65 | $3.47 | 218,916 | $125.67 M |
| 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 |