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

Trinseo PLC Ordinary Shares (NY:TSE)

2.315 -0.035 (-1.49%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 1, 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 (%)
Sep 30, 2025 2.360 2.384 2.270 2.350 155,263 -0.02(-0.84%)
Sep 29, 2025 2.480 2.530 2.360 2.370 166,755 -0.11(-4.44%)
Sep 26, 2025 2.590 2.640 2.475 2.480 225,027 -0.09(-3.50%)
Sep 25, 2025 2.600 2.630 2.465 2.570 275,155 -0.02(-0.77%)
Sep 24, 2025 2.620 2.729 2.550 2.590 219,674 +0.00(+0.00%)
Sep 23, 2025 2.580 2.640 2.525 2.590 179,013 +0.00(+0.00%)
Sep 22, 2025 2.510 2.630 2.400 2.590 225,702 +0.03(+1.17%)
Sep 19, 2025 2.630 2.630 2.470 2.560 1,109,063 -0.06(-2.29%)
Sep 18, 2025 2.510 2.630 2.450 2.620 174,028 +0.17(+6.94%)
Sep 17, 2025 2.550 2.690 2.450 2.450 316,416 -0.08(-3.16%)
Sep 16, 2025 2.380 2.545 2.360 2.530 188,278 +0.13(+5.42%)
Sep 15, 2025 2.450 2.510 2.335 2.400 196,825 -0.04(-1.64%)
Sep 12, 2025 2.400 2.470 2.360 2.440 119,296 +0.01(+0.41%)
Sep 11, 2025 2.260 2.480 2.260 2.430 265,135 +0.16(+7.05%)
Sep 10, 2025 2.420 2.550 2.270 2.270 235,272 -0.15(-6.20%)
Sep 09, 2025 2.410 2.430 2.340 2.420 133,589 +0.02(+0.83%)
Sep 08, 2025 2.440 2.450 2.313 2.400 210,037 -0.05(-2.04%)
Sep 05, 2025 2.400 2.490 2.369 2.450 157,925 +0.09(+3.81%)
Sep 04, 2025 2.340 2.370 2.270 2.360 242,681 +0.05(+2.16%)
Sep 03, 2025 2.380 2.420 2.280 2.310 184,813 -0.09(-3.75%)
Sep 02, 2025 2.360 2.410 2.330 2.400 218,403 +0.00(+0.00%)
Aug 29, 2025 2.420 2.454 2.341 2.400 157,220 +0.00(+0.00%)
Aug 28, 2025 2.480 2.480 2.380 2.400 137,551 -0.05(-2.04%)
Aug 27, 2025 2.420 2.510 2.385 2.450 191,556 +0.03(+1.24%)
Aug 26, 2025 2.550 2.550 2.370 2.420 200,894 -0.09(-3.59%)
Aug 25, 2025 2.590 2.639 2.500 2.510 385,945 -0.10(-3.83%)
Aug 22, 2025 2.230 2.650 2.230 2.610 442,226 +0.40(+18.10%)
Aug 21, 2025 2.330 2.350 2.170 2.210 385,384 -0.13(-5.56%)
Aug 20, 2025 2.350 2.393 2.310 2.340 123,539 -0.01(-0.43%)
Aug 19, 2025 2.420 2.475 2.330 2.350 252,699 -0.05(-2.08%)
Aug 18, 2025 2.520 2.550 2.400 2.400 297,319 -0.11(-4.38%)
Aug 15, 2025 2.590 2.600 2.442 2.510 372,470 +0.08(+3.29%)
Aug 14, 2025 2.450 2.460 2.360 2.430 303,992 -0.08(-3.19%)
Aug 13, 2025 2.330 2.540 2.260 2.510 371,329 +0.21(+9.13%)
Aug 12, 2025 2.100 2.329 2.068 2.300 349,384 +0.25(+12.20%)
Aug 11, 2025 2.060 2.075 1.900 2.050 365,221 -0.01(-0.49%)
Aug 08, 2025 2.060 2.100 2.010 2.060 489,403 +0.00(+0.00%)
Aug 07, 2025 2.180 2.300 2.020 2.060 1,257,529 -0.49(-19.22%)
Aug 06, 2025 2.750 2.759 2.550 2.550 344,718 -0.16(-5.90%)
Aug 05, 2025 2.630 2.775 2.625 2.710 322,050 +0.08(+3.04%)
Aug 04, 2025 2.600 2.660 2.560 2.630 393,208 +0.07(+2.73%)
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.