Trinseo

3.15
-0.58 (-15.55%)
At close: Apr 04, 2025, 3:59 PM
3.20
1.43%
After-hours: Apr 04, 2025, 05:29 PM EDT

Trinseo Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 3.25 3.41 2.85 3.16 -0.57 -15.28% 711,343
Apr 3, 2025 3.70 3.74 3.49 3.73 -0.16 -4.11% 468,400
Apr 2, 2025 3.68 3.90 3.68 3.89 0.11 2.91% 130,650
Apr 1, 2025 3.68 3.83 3.56 3.78 0.10 2.72% 270,200
Mar 31, 2025 3.57 3.75 3.51 3.68 -0.01 -0.27% 180,700
Mar 28, 2025 3.81 3.87 3.62 3.69 -0.20 -5.14% 287,532
Mar 27, 2025 4.06 4.06 3.81 3.89 -0.14 -3.47% 169,000
Mar 26, 2025 3.94 4.08 3.86 4.03 0.12 3.07% 286,100
Mar 25, 2025 4.00 4.10 3.88 3.91 -0.13 -3.22% 292,505
Mar 24, 2025 4.28 4.32 3.93 4.04 -0.23 -5.39% 420,200
Mar 21, 2025 3.95 4.27 3.79 4.27 0.24 5.96% 1,508,908
Mar 20, 2025 4.03 4.07 3.85 4.03 -0.10 -2.42% 446,100
Mar 19, 2025 4.38 4.43 4.09 4.13 -0.15 -3.50% 281,132
Mar 18, 2025 4.45 4.46 4.19 4.28 -0.17 -3.82% 223,325
Mar 17, 2025 4.30 4.54 4.24 4.45 0.18 4.22% 263,535
Mar 14, 2025 4.13 4.35 4.05 4.27 0.20 4.91% 320,100
Mar 13, 2025 4.37 4.42 3.94 4.07 -0.32 -7.29% 364,946
Mar 12, 2025 4.22 4.41 4.13 4.39 0.22 5.28% 240,044
Mar 11, 2025 4.35 4.36 4.11 4.17 -0.22 -5.01% 257,038
Mar 10, 2025 4.65 4.66 4.39 4.39 -0.37 -7.77% 296,000
Mar 7, 2025 5.02 5.05 4.65 4.76 -0.25 -4.99% 269,100
Mar 6, 2025 4.80 5.11 4.62 5.01 0.13 2.66% 373,242
Mar 5, 2025 4.63 4.91 4.62 4.88 0.28 6.09% 262,803
Mar 4, 2025 4.50 4.70 4.26 4.60 -0.02 -0.43% 343,600
Mar 3, 2025 5.00 5.11 4.52 4.62 -0.30 -6.10% 260,129
Feb 28, 2025 4.95 5.02 4.78 4.92 -0.08 -1.60% 365,980
Feb 27, 2025 5.06 5.20 4.87 5.00 -0.02 -0.40% 192,700
Feb 26, 2025 5.04 5.10 4.85 5.02 0.02 0.40% 241,900
Feb 25, 2025 5.44 5.50 4.96 5.00 -0.41 -7.58% 299,543
Feb 24, 2025 5.59 5.59 5.25 5.41 -0.11 -1.99% 182,800
Feb 21, 2025 5.78 5.78 5.37 5.52 -0.17 -2.99% 398,737
Feb 20, 2025 5.74 5.82 5.54 5.69 -0.01 -0.18% 198,000
Feb 19, 2025 5.93 5.93 5.50 5.70 -0.26 -4.36% 324,552
Feb 18, 2025 5.19 5.99 5.16 5.96 0.82 15.95% 531,200
Feb 14, 2025 4.89 5.27 4.89 5.14 0.33 6.86% 403,315
Feb 13, 2025 4.51 5.38 4.51 4.81 0.04 0.84% 505,137
Feb 12, 2025 4.64 4.84 4.55 4.77 0.09 1.92% 352,400
Feb 11, 2025 4.41 4.78 4.41 4.68 0.26 5.88% 366,690
Feb 10, 2025 4.51 4.60 4.28 4.42 -0.06 -1.34% 229,531
Feb 7, 2025 4.81 4.85 4.35 4.48 -0.29 -6.08% 167,720
Feb 6, 2025 4.60 4.88 4.56 4.77 0.21 4.61% 451,639
Feb 5, 2025 4.34 4.62 4.24 4.56 0.18 4.11% 473,400
Feb 4, 2025 3.96 4.40 3.94 4.38 0.43 10.89% 283,700
Feb 3, 2025 3.99 4.01 3.78 3.95 -0.19 -4.59% 388,600
Jan 31, 2025 4.15 4.29 4.06 4.14 0.03 0.73% 214,140
Jan 30, 2025 4.15 4.18 4.02 4.11 0.00 0.00% 145,617
Jan 29, 2025 4.13 4.14 3.93 4.11 0.00 0.00% 212,210
Jan 28, 2025 4.02 4.20 3.90 4.11 0.07 1.73% 426,233
Jan 27, 2025 4.18 4.22 3.99 4.04 -0.17 -4.04% 187,200
Jan 24, 2025 4.23 4.34 4.13 4.21 -0.02 -0.47% 218,519