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

Trinseo PLC Ordinary Shares (NY: TSE )

5.140 +0.330 (+6.86%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 3.990 4.010 3.780 3.950 388,573 -0.19(-4.59%)
Jan 31, 2025 4.150 4.290 4.060 4.140 214,140 +0.03(+0.73%)
Jan 30, 2025 4.150 4.175 4.023 4.110 145,617 +0.00(+0.00%)
Jan 29, 2025 4.130 4.140 3.930 4.110 211,646 +0.00(+0.00%)
Jan 28, 2025 4.020 4.200 3.900 4.110 426,233 +0.07(+1.73%)
Jan 27, 2025 4.180 4.215 3.990 4.040 187,168 -0.17(-4.04%)
Jan 24, 2025 4.230 4.335 4.130 4.210 218,519 -0.02(-0.47%)
Jan 23, 2025 4.290 4.329 4.180 4.230 183,706 -0.11(-2.53%)
Jan 22, 2025 4.440 4.440 4.260 4.340 148,561 -0.11(-2.47%)
Jan 21, 2025 4.370 4.480 4.280 4.450 172,360 +0.10(+2.30%)
Jan 17, 2025 4.370 4.475 4.300 4.350 235,539 +0.00(+0.00%)
Jan 16, 2025 4.590 4.620 4.330 4.350 179,534 -0.29(-6.25%)
Jan 15, 2025 4.620 4.770 4.520 4.640 360,655 +0.22(+4.98%)
Jan 14, 2025 4.330 4.610 4.330 4.420 523,336 +0.08(+1.84%)
Jan 13, 2025 4.160 4.360 4.130 4.340 230,016 +0.06(+1.40%)
Jan 10, 2025 4.510 4.510 4.245 4.280 267,274 -0.35(-7.56%)
Jan 08, 2025 4.969 4.971 4.600 4.630 447,308 -0.39(-7.75%)
Jan 07, 2025 5.059 5.239 4.969 5.019 407,786 -0.02(-0.40%)
Jan 06, 2025 5.328 5.438 4.989 5.039 251,957 -0.20(-3.81%)
Jan 03, 2025 5.189 5.299 4.949 5.239 300,019 +0.08(+1.55%)
Jan 02, 2025 5.149 5.448 4.969 5.159 229,302 +0.07(+1.37%)
Dec 31, 2024 5.089 0 -0.01(-0.20%)
Dec 30, 2024 5.079 5.194 4.800 5.099 240,364 -0.06(-1.16%)
Dec 27, 2024 5.059 5.398 5.049 5.159 256,381 +0.07(+1.37%)
Dec 26, 2024 4.780 5.185 4.740 5.089 362,278 +0.30(+6.25%)
Dec 24, 2024 4.869 5.009 4.725 4.790 321,826 -0.03(-0.62%)
Dec 23, 2024 4.800 4.999 4.650 4.820 351,688 +0.06(+1.26%)
Dec 20, 2024 5.049 5.478 4.670 4.760 1,348,873 -0.40(-7.74%)
Dec 19, 2024 5.408 5.578 5.159 5.159 239,277 -0.24(-4.44%)
Dec 18, 2024 6.596 6.732 5.299 5.398 467,271 -1.17(-17.78%)
Dec 17, 2024 5.538 6.835 5.508 6.566 1,324,397 +1.06(+19.20%)
Dec 16, 2024 5.398 5.847 5.321 5.508 380,667 +0.01(+0.18%)
Dec 13, 2024 5.678 5.728 5.488 5.498 302,722 -0.19(-3.33%)
Dec 12, 2024 5.907 6.117 5.633 5.688 457,589 -0.39(-6.40%)
Dec 11, 2024 6.237 6.686 5.937 6.077 786,016 -0.18(-2.87%)
Dec 10, 2024 5.049 6.386 4.850 6.256 2,286,021 +1.81(+40.58%)
Dec 09, 2024 4.610 4.899 4.401 4.450 342,528 -0.05(-1.11%)
Dec 06, 2024 4.361 4.590 4.301 4.500 231,183 +0.18(+4.16%)
Dec 05, 2024 4.181 4.351 4.121 4.321 237,507 +0.15(+3.59%)
Dec 04, 2024 4.161 4.401 4.101 4.171 228,498 -0.01(-0.24%)
Dec 03, 2024 3.941 4.428 3.912 4.181 349,441 +0.16(+3.97%)
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.