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

Trinseo PLC Ordinary Shares (NY:TSE)

4.330 +0.080 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 07, 2025 4.290 4.421 4.230 4.330 209,889 +0.08(+1.88%)
May 06, 2025 4.140 4.335 4.140 4.250 238,465 +0.00(+0.00%)
May 05, 2025 4.170 4.310 4.140 4.250 285,827 +0.04(+0.95%)
May 02, 2025 4.020 4.270 3.980 4.210 336,078 +0.22(+5.51%)
May 01, 2025 4.000 4.115 3.980 3.990 173,414 +0.01(+0.25%)
Apr 30, 2025 3.860 4.010 3.690 3.980 173,219 +0.01(+0.25%)
Apr 29, 2025 4.050 4.125 3.895 3.970 173,689 -0.09(-2.22%)
Apr 28, 2025 3.930 4.090 3.905 4.060 401,617 +0.14(+3.57%)
Apr 25, 2025 3.830 3.920 3.770 3.920 181,202 +0.05(+1.29%)
Apr 24, 2025 3.550 3.900 3.550 3.870 159,098 +0.33(+9.32%)
Apr 23, 2025 3.520 3.570 3.390 3.540 213,560 +0.17(+5.04%)
Apr 22, 2025 3.190 3.410 3.180 3.370 255,393 +0.27(+8.71%)
Apr 21, 2025 3.220 3.310 3.050 3.100 87,830 -0.20(-6.06%)
Apr 17, 2025 3.360 3.450 3.280 3.300 150,061 -0.01(-0.30%)
Apr 16, 2025 3.300 3.385 3.240 3.310 138,369 +0.01(+0.30%)
Apr 15, 2025 3.390 3.410 3.280 3.300 179,685 -0.09(-2.65%)
Apr 14, 2025 3.380 3.432 3.280 3.390 178,899 +0.09(+2.73%)
Apr 11, 2025 3.350 3.400 3.260 3.300 260,692 -0.02(-0.60%)
Apr 10, 2025 3.290 3.345 2.930 3.320 443,957 -0.01(-0.30%)
Apr 09, 2025 2.851 3.420 2.702 3.330 524,257 +0.44(+15.17%)
Apr 08, 2025 3.549 3.549 2.866 2.891 382,999 -0.34(-10.49%)
Apr 07, 2025 3.051 3.370 2.921 3.230 431,334 +0.08(+2.53%)
Apr 04, 2025 3.240 3.400 2.841 3.151 714,113 -0.57(-15.28%)
Apr 03, 2025 3.689 3.724 3.480 3.719 469,780 -0.16(-4.11%)
Apr 02, 2025 3.669 3.893 3.669 3.878 131,042 +0.11(+2.91%)
Apr 01, 2025 3.669 3.814 3.549 3.769 271,010 +0.10(+2.72%)
Mar 31, 2025 3.559 3.739 3.499 3.669 181,228 -0.01(-0.27%)
Mar 28, 2025 3.799 3.858 3.609 3.679 288,395 -0.20(-5.14%)
Mar 27, 2025 4.048 4.048 3.799 3.878 169,488 -0.14(-3.47%)
Mar 26, 2025 3.928 4.068 3.848 4.018 286,924 +0.12(+3.07%)
Mar 25, 2025 3.988 4.088 3.868 3.898 293,383 -0.13(-3.22%)
Mar 24, 2025 4.267 4.310 3.918 4.028 421,429 -0.23(-5.39%)
Mar 21, 2025 3.938 4.257 3.779 4.257 1,513,439 +0.24(+5.96%)
Mar 20, 2025 4.018 4.056 3.838 4.018 447,410 -0.10(-2.42%)
Mar 19, 2025 4.367 4.417 4.078 4.118 280,973 -0.15(-3.50%)
Mar 18, 2025 4.437 4.447 4.177 4.267 223,961 -0.17(-3.82%)
Mar 17, 2025 4.287 4.526 4.227 4.437 264,326 +0.18(+4.22%)
Mar 14, 2025 4.118 4.337 4.033 4.257 321,032 +0.20(+4.91%)
Mar 13, 2025 4.357 4.407 3.928 4.058 366,041 -0.32(-7.29%)
Mar 12, 2025 4.207 4.397 4.118 4.377 240,764 +0.22(+5.28%)
Mar 11, 2025 4.337 4.347 4.098 4.158 257,759 -0.22(-5.01%)
Mar 10, 2025 4.636 4.646 4.377 4.377 296,858 -0.37(-7.77%)
Mar 07, 2025 5.005 5.030 4.636 4.746 269,907 -0.25(-4.99%)
Mar 06, 2025 4.786 5.095 4.606 4.995 374,362 +0.13(+2.66%)
Mar 05, 2025 4.616 4.895 4.601 4.865 263,592 +0.28(+6.09%)
Mar 04, 2025 4.487 4.686 4.247 4.586 344,593 -0.02(-0.43%)
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 Of Service.