Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinseo PLC Ordinary Shares (NY:TSE)

3.010 -0.720 (-19.30%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 3.700 3.735 3.490 3.730 468,374 -0.16(-4.11%)
Apr 02, 2025 3.680 3.905 3.680 3.890 130,650 +0.11(+2.91%)
Apr 01, 2025 3.680 3.825 3.560 3.780 270,199 +0.10(+2.72%)
Mar 31, 2025 3.570 3.750 3.510 3.680 180,686 -0.01(-0.27%)
Mar 28, 2025 3.810 3.870 3.620 3.690 287,532 -0.20(-5.14%)
Mar 27, 2025 4.060 4.060 3.810 3.890 168,981 -0.14(-3.47%)
Mar 26, 2025 3.940 4.080 3.860 4.030 286,065 +0.12(+3.07%)
Mar 25, 2025 4.000 4.100 3.880 3.910 292,505 -0.13(-3.22%)
Mar 24, 2025 4.280 4.323 3.930 4.040 420,168 -0.23(-5.39%)
Mar 21, 2025 3.950 4.270 3.790 4.270 1,508,908 +0.24(+5.96%)
Mar 20, 2025 4.030 4.068 3.850 4.030 446,071 -0.10(-2.42%)
Mar 19, 2025 4.380 4.430 4.090 4.130 280,132 -0.15(-3.50%)
Mar 18, 2025 4.450 4.460 4.190 4.280 223,291 -0.17(-3.82%)
Mar 17, 2025 4.300 4.540 4.240 4.450 263,535 +0.18(+4.22%)
Mar 14, 2025 4.130 4.350 4.045 4.270 320,071 +0.20(+4.91%)
Mar 13, 2025 4.370 4.420 3.940 4.070 364,946 -0.32(-7.29%)
Mar 12, 2025 4.220 4.410 4.130 4.390 240,044 +0.22(+5.28%)
Mar 11, 2025 4.350 4.360 4.110 4.170 256,988 -0.22(-5.01%)
Mar 10, 2025 4.650 4.660 4.390 4.390 295,970 -0.37(-7.77%)
Mar 07, 2025 5.020 5.045 4.650 4.760 269,099 -0.25(-4.99%)
Mar 06, 2025 4.800 5.110 4.620 5.010 373,242 +0.13(+2.66%)
Mar 05, 2025 4.630 4.910 4.615 4.880 262,803 +0.28(+6.09%)
Mar 04, 2025 4.500 4.700 4.260 4.600 343,562 -0.02(-0.43%)
Mar 03, 2025 5.000 5.109 4.520 4.620 260,128 -0.30(-6.10%)
Feb 28, 2025 4.950 5.020 4.780 4.920 365,980 -0.08(-1.60%)
Feb 27, 2025 5.060 5.200 4.870 5.000 192,675 -0.02(-0.40%)
Feb 26, 2025 5.040 5.100 4.850 5.020 241,884 +0.02(+0.40%)
Feb 25, 2025 5.440 5.500 4.960 5.000 299,543 -0.41(-7.58%)
Feb 24, 2025 5.590 5.590 5.250 5.410 182,759 -0.11(-1.99%)
Feb 21, 2025 5.780 5.780 5.370 5.520 398,737 -0.17(-2.99%)
Feb 20, 2025 5.740 5.824 5.540 5.690 197,973 -0.01(-0.18%)
Feb 19, 2025 5.930 5.930 5.500 5.700 324,541 -0.26(-4.36%)
Feb 18, 2025 5.190 5.990 5.160 5.960 529,239 +0.82(+15.95%)
Feb 14, 2025 4.890 5.270 4.890 5.140 403,315 +0.33(+6.86%)
Feb 13, 2025 4.510 5.380 4.510 4.810 505,137 +0.04(+0.84%)
Feb 12, 2025 4.640 4.840 4.550 4.770 350,388 +0.09(+1.92%)
Feb 11, 2025 4.410 4.780 4.410 4.680 366,640 +0.26(+5.88%)
Feb 10, 2025 4.510 4.595 4.280 4.420 229,531 -0.06(-1.34%)
Feb 07, 2025 4.810 4.849 4.345 4.480 167,720 -0.29(-6.08%)
Feb 06, 2025 4.600 4.880 4.560 4.770 451,339 +0.21(+4.61%)
Feb 05, 2025 4.340 4.620 4.240 4.560 473,391 +0.18(+4.11%)
Feb 04, 2025 3.960 4.400 3.935 4.380 283,356 +0.43(+10.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.