ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trinseo PLC Ordinary Shares (NY:TSE)

0.2371 -0.0118 (-4.74%)
Streaming Delayed Price Updated: 12:57 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 0.2504 0.2790 0.2351 0.2489 1,678,390 -0.00(-1.58%)
Feb 25, 2026 0.2503 0.2600 0.2400 0.2529 760,195 -0.01(-3.84%)
Feb 24, 2026 0.2758 0.2796 0.2500 0.2630 817,776 -0.01(-2.63%)
Feb 23, 2026 0.3000 0.3183 0.2500 0.2701 1,308,056 -0.06(-17.55%)
Feb 20, 2026 0.3370 0.3408 0.3130 0.3276 418,648 +0.01(+1.61%)
Feb 19, 2026 0.3506 0.4060 0.3114 0.3224 615,650 -0.09(-20.98%)
Feb 18, 2026 0.3194 0.4131 0.3116 0.4080 932,297 +0.08(+25.54%)
Feb 17, 2026 0.4000 0.4005 0.2725 0.3250 1,781,359 -0.07(-16.88%)
Feb 13, 2026 0.4300 0.4465 0.3705 0.3910 521,517 -0.02(-4.28%)
Feb 12, 2026 0.4416 0.4562 0.4034 0.4085 892,371 -0.03(-6.18%)
Feb 11, 2026 0.4800 0.4800 0.4301 0.4354 279,245 -0.03(-5.80%)
Feb 10, 2026 0.4900 0.5062 0.4469 0.4622 601,978 -0.01(-1.45%)
Feb 09, 2026 0.4700 0.4700 0.4400 0.4690 358,443 +0.00(+0.00%)
Feb 06, 2026 0.4470 0.4690 0.4316 0.4690 292,201 +0.02(+4.45%)
Feb 05, 2026 0.4700 0.4700 0.4201 0.4490 347,021 -0.02(-3.85%)
Feb 04, 2026 0.4432 0.4670 0.4301 0.4670 496,506 +0.02(+3.59%)
Feb 03, 2026 0.4400 0.4508 0.4211 0.4508 454,897 +0.00(+0.18%)
Feb 02, 2026 0.4300 0.4500 0.4158 0.4500 642,214 +0.00(+0.00%)
Jan 30, 2026 0.4600 0.4699 0.4310 0.4500 588,807 -0.03(-6.25%)
Jan 29, 2026 0.4760 0.4968 0.4404 0.4800 577,069 +0.00(+0.00%)
Jan 28, 2026 0.5000 0.5000 0.4503 0.4800 602,226 -0.02(-4.00%)
Jan 27, 2026 0.4910 0.5000 0.4600 0.5000 655,594 +0.01(+2.04%)
Jan 26, 2026 0.4800 0.4929 0.4468 0.4900 351,161 +0.02(+3.16%)
Jan 23, 2026 0.4600 0.4842 0.4300 0.4750 1,248,107 +0.02(+3.33%)
Jan 22, 2026 0.4800 0.4921 0.4426 0.4597 710,541 -0.02(-4.76%)
Jan 21, 2026 0.4949 0.4949 0.4622 0.4827 671,683 +0.00(+0.48%)
Jan 20, 2026 0.5000 0.5000 0.4400 0.4804 1,609,352 -0.02(-3.34%)
Jan 16, 2026 0.5500 0.5595 0.4970 0.4970 967,983 -0.05(-9.64%)
Jan 15, 2026 0.5526 0.5829 0.5300 0.5500 727,908 +0.01(+1.66%)
Jan 14, 2026 0.5770 0.5898 0.5255 0.5410 883,979 -0.04(-7.66%)
Jan 13, 2026 0.6282 0.6599 0.5859 0.5859 509,498 -0.02(-3.95%)
Jan 12, 2026 0.7500 0.7500 0.5800 0.6100 2,526,023 -0.18(-22.78%)
Jan 09, 2026 0.8300 0.9500 0.7556 0.7899 1,924,084 -0.02(-2.63%)
Jan 08, 2026 0.6200 0.8200 0.6200 0.8112 4,013,199 +0.20(+31.71%)
Jan 07, 2026 0.6400 0.6399 0.5912 0.6159 601,852 -0.02(-3.72%)
Jan 06, 2026 0.6146 0.6690 0.5624 0.6397 988,471 +0.03(+4.32%)
Jan 05, 2026 0.6257 0.6439 0.5900 0.6132 687,544 -0.03(-4.78%)
Jan 02, 2026 0.5000 0.6440 0.5000 0.6440 1,713,260 +0.15(+29.58%)
Dec 31, 2025 0.5144 0.5144 0.4700 0.4970 1,284,164 -0.02(-4.26%)
Dec 30, 2025 0.5639 0.5660 0.5005 0.5191 542,680 -0.03(-5.62%)
Dec 29, 2025 0.5300 0.5500 0.4755 0.5500 1,785,999 +0.00(+0.00%)
Dec 26, 2025 0.4900 0.5737 0.4900 0.5500 1,339,162 -0.00(-0.54%)
Dec 24, 2025 0.4724 0.6204 0.4681 0.5530 8,549,560 +0.08(+16.20%)
Dec 23, 2025 0.4800 0.4951 0.4513 0.4759 648,378 -0.01(-1.39%)
Dec 22, 2025 0.5000 0.5220 0.4725 0.4826 757,225 -0.02(-3.48%)
Dec 19, 2025 0.5000 0.5115 0.4601 0.5000 1,661,415 +0.03(+6.38%)
Dec 18, 2025 0.4912 0.5341 0.4700 0.4700 1,194,977 -0.03(-6.02%)
Dec 17, 2025 0.5100 0.5100 0.4851 0.5001 828,181 +0.02(+3.45%)
Dec 16, 2025 0.5572 0.5669 0.4800 0.4834 1,388,206 -0.07(-12.13%)
Dec 15, 2025 0.6290 0.6290 0.5500 0.5501 851,838 -0.08(-12.95%)
Dec 12, 2025 0.6200 0.6518 0.6114 0.6319 843,054 +0.01(+1.04%)
Dec 11, 2025 0.6672 0.6691 0.6006 0.6254 829,197 -0.03(-4.81%)
Dec 10, 2025 0.7600 0.7600 0.6334 0.6570 1,079,788 -0.04(-6.28%)
Dec 09, 2025 0.6300 0.7099 0.6310 0.7010 1,137,719 +0.07(+10.95%)
Dec 08, 2025 0.6690 0.6698 0.5987 0.6318 715,690 -0.03(-5.18%)
Dec 05, 2025 0.7100 0.7352 0.6457 0.6663 1,085,239 -0.03(-4.45%)
Dec 04, 2025 0.8000 0.8000 0.6874 0.6973 932,118 -0.06(-8.10%)
Dec 03, 2025 0.8140 0.8200 0.7500 0.7588 427,287 -0.03(-3.72%)
Dec 02, 2025 0.8600 0.8766 0.7800 0.7881 478,441 -0.08(-9.70%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.