Trinseo PLC Ordinary Shares (TSE)
3.5750
-0.3150 (-8.10%)
NYSE · Last Trade: Apr 3rd, 10:33 AM EDT
Historical Prices For Trinseo PLC Ordinary Shares (TSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.68 | 3.90 | 3.68 | 3.89 | 130,650 | 3.89 |
| 4/01/2025 | 3.68 | 3.83 | 3.56 | 3.78 | 270,199 | 3.78 |
| 3/31/2025 | 3.57 | 3.75 | 3.51 | 3.68 | 180,686 | 3.68 |
| 3/28/2025 | 3.81 | 3.87 | 3.62 | 3.69 | 287,532 | 3.69 |
| 3/27/2025 | 4.06 | 4.06 | 3.81 | 3.89 | 168,981 | 3.89 |
| 3/26/2025 | 3.94 | 4.08 | 3.86 | 4.03 | 286,065 | 4.03 |
| 3/25/2025 | 4.00 | 4.10 | 3.88 | 3.91 | 292,505 | 3.91 |
| 3/24/2025 | 4.28 | 4.32 | 3.93 | 4.04 | 420,168 | 4.04 |
| 3/21/2025 | 3.95 | 4.27 | 3.79 | 4.27 | 1,508,908 | 4.27 |
| 3/20/2025 | 4.03 | 4.07 | 3.85 | 4.03 | 446,071 | 4.03 |
| 3/19/2025 | 4.38 | 4.43 | 4.09 | 4.13 | 280,132 | 4.13 |
| 3/18/2025 | 4.45 | 4.46 | 4.19 | 4.28 | 223,291 | 4.28 |
| 3/17/2025 | 4.30 | 4.54 | 4.24 | 4.45 | 263,535 | 4.45 |
| 3/14/2025 | 4.13 | 4.35 | 4.04 | 4.27 | 320,071 | 4.27 |
| 3/13/2025 | 4.37 | 4.42 | 3.94 | 4.07 | 364,946 | 4.07 |
| 3/12/2025 | 4.22 | 4.41 | 4.13 | 4.39 | 240,044 | 4.39 |
| 3/11/2025 | 4.35 | 4.36 | 4.11 | 4.17 | 256,988 | 4.17 |
| 3/10/2025 | 4.65 | 4.66 | 4.39 | 4.39 | 295,970 | 4.39 |
| 3/07/2025 | 5.02 | 5.04 | 4.65 | 4.76 | 269,099 | 4.76 |
| 3/06/2025 | 4.80 | 5.11 | 4.62 | 5.01 | 373,242 | 5.01 |
| 3/05/2025 | 4.63 | 4.91 | 4.62 | 4.88 | 262,798 | 4.88 |
| 3/04/2025 | 4.50 | 4.70 | 4.26 | 4.60 | 343,562 | 4.60 |
| 3/03/2025 | 5.00 | 5.11 | 4.52 | 4.62 | 260,128 | 4.62 |
| 2/28/2025 | 4.95 | 5.02 | 4.78 | 4.92 | 365,980 | 4.92 |
| 2/27/2025 | 5.06 | 5.20 | 4.87 | 5.00 | 192,675 | 5.00 |
| 2/26/2025 | 5.04 | 5.10 | 4.85 | 5.02 | 241,884 | 5.02 |
| 2/25/2025 | 5.44 | 5.50 | 4.96 | 5.00 | 299,543 | 5.00 |
| 2/24/2025 | 5.59 | 5.59 | 5.25 | 5.41 | 182,759 | 5.41 |
| 2/21/2025 | 5.78 | 5.78 | 5.37 | 5.52 | 398,737 | 5.52 |
| 2/20/2025 | 5.74 | 5.82 | 5.54 | 5.69 | 197,973 | 5.69 |
| 2/19/2025 | 5.93 | 5.93 | 5.50 | 5.70 | 324,541 | 5.70 |
| 2/18/2025 | 5.19 | 5.99 | 5.16 | 5.96 | 529,239 | 5.96 |
| 2/14/2025 | 4.89 | 5.27 | 4.89 | 5.14 | 403,315 | 5.14 |
| 2/13/2025 | 4.51 | 5.38 | 4.51 | 4.81 | 505,137 | 4.81 |
| 2/12/2025 | 4.64 | 4.84 | 4.55 | 4.77 | 350,388 | 4.77 |
| 2/11/2025 | 4.41 | 4.78 | 4.41 | 4.68 | 366,640 | 4.68 |
| 2/10/2025 | 4.51 | 4.60 | 4.28 | 4.42 | 229,531 | 4.42 |
| 2/07/2025 | 4.81 | 4.85 | 4.34 | 4.48 | 167,720 | 4.48 |
| 2/06/2025 | 4.60 | 4.88 | 4.56 | 4.77 | 451,339 | 4.77 |
| 2/05/2025 | 4.34 | 4.62 | 4.24 | 4.56 | 473,391 | 4.56 |
| 2/04/2025 | 3.96 | 4.40 | 3.94 | 4.38 | 283,356 | 4.38 |
| 2/03/2025 | 3.99 | 4.01 | 3.78 | 3.95 | 388,573 | 3.95 |
| 1/31/2025 | 4.15 | 4.29 | 4.06 | 4.14 | 214,140 | 4.14 |
| 1/30/2025 | 4.15 | 4.17 | 4.02 | 4.11 | 145,617 | 4.11 |
| 1/29/2025 | 4.13 | 4.14 | 3.93 | 4.11 | 211,646 | 4.11 |
| 1/28/2025 | 4.02 | 4.20 | 3.90 | 4.11 | 426,233 | 4.11 |
| 1/27/2025 | 4.18 | 4.21 | 3.99 | 4.04 | 187,168 | 4.04 |
| 1/24/2025 | 4.23 | 4.33 | 4.13 | 4.21 | 218,519 | 4.21 |
| 1/23/2025 | 4.29 | 4.33 | 4.18 | 4.23 | 183,706 | 4.23 |
| 1/22/2025 | 4.44 | 4.44 | 4.26 | 4.34 | 148,561 | 4.34 |
| 1/21/2025 | 4.37 | 4.48 | 4.28 | 4.45 | 172,360 | 4.45 |
| 1/17/2025 | 4.37 | 4.47 | 4.30 | 4.35 | 235,539 | 4.35 |
| 1/16/2025 | 4.59 | 4.62 | 4.33 | 4.35 | 179,534 | 4.35 |
| 1/15/2025 | 4.62 | 4.77 | 4.52 | 4.64 | 360,655 | 4.64 |
| 1/14/2025 | 4.33 | 4.61 | 4.33 | 4.42 | 523,336 | 4.42 |
| 1/13/2025 | 4.16 | 4.36 | 4.13 | 4.34 | 230,016 | 4.34 |
| 1/10/2025 | 4.51 | 4.51 | 4.25 | 4.28 | 267,274 | 4.28 |
| 1/08/2025 | 4.98 | 4.98 | 4.61 | 4.64 | 446,344 | 4.63 |
| 1/07/2025 | 5.07 | 5.25 | 4.98 | 5.03 | 406,908 | 5.02 |
| 1/06/2025 | 5.34 | 5.45 | 5.00 | 5.05 | 251,414 | 5.04 |
| 1/03/2025 | 5.20 | 5.31 | 4.96 | 5.25 | 299,373 | 5.24 |