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

Trinseo PLC Ordinary Shares (NY:TSE)

3.030 +0.110 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 2.900 3.170 2.880 3.030 488,639 +0.11(+3.77%)
May 29, 2025 2.880 2.950 2.680 2.920 304,711 +0.08(+2.82%)
May 28, 2025 2.750 2.980 2.750 2.840 264,694 +0.09(+3.27%)
May 27, 2025 2.660 2.790 2.595 2.750 298,082 +0.18(+7.00%)
May 23, 2025 2.550 2.630 2.520 2.570 268,645 -0.03(-1.15%)
May 22, 2025 2.690 2.690 2.560 2.600 265,573 -0.05(-1.89%)
May 21, 2025 2.670 2.805 2.610 2.650 290,793 -0.06(-2.21%)
May 20, 2025 2.810 2.870 2.670 2.710 263,711 -0.08(-2.87%)
May 19, 2025 2.750 2.830 2.650 2.790 438,538 +0.02(+0.72%)
May 16, 2025 2.510 2.780 2.450 2.770 551,348 +0.27(+10.80%)
May 15, 2025 2.450 2.530 2.340 2.500 343,525 +0.05(+2.04%)
May 14, 2025 2.510 2.579 2.410 2.450 314,590 -0.06(-2.39%)
May 13, 2025 2.540 2.660 2.485 2.510 400,843 -0.03(-1.18%)
May 12, 2025 2.710 2.807 2.530 2.540 554,246 +0.02(+0.79%)
May 09, 2025 2.860 2.860 2.510 2.520 903,441 -0.29(-10.32%)
May 08, 2025 3.800 3.900 2.710 2.810 1,731,119 -1.52(-35.10%)
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%)
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.