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

Trinseo PLC Ordinary Shares (NY: TSE )

4.985 -0.185 (-3.58%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 3, 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 (%)
Jan 02, 2025 5.160 5.460 4.980 5.170 228,808 +0.07(+1.37%)
Dec 31, 2024 5.100 0 -0.01(-0.20%)
Dec 30, 2024 5.090 5.205 4.810 5.110 239,846 -0.06(-1.16%)
Dec 27, 2024 5.070 5.410 5.060 5.170 255,829 +0.07(+1.37%)
Dec 26, 2024 4.790 5.196 4.750 5.100 361,498 +0.30(+6.25%)
Dec 24, 2024 4.880 5.020 4.735 4.800 321,133 -0.03(-0.62%)
Dec 23, 2024 4.810 5.010 4.660 4.830 350,931 +0.06(+1.26%)
Dec 20, 2024 5.060 5.490 4.680 4.770 1,345,966 -0.35(-6.84%)
Dec 19, 2024 5.420 5.590 5.080 5.120 296,921 -0.29(-5.36%)
Dec 18, 2024 6.610 6.746 5.310 5.410 466,264 -1.17(-17.78%)
Dec 17, 2024 5.550 6.850 5.520 6.580 1,321,543 +1.06(+19.20%)
Dec 16, 2024 5.410 5.860 5.332 5.520 379,847 +0.01(+0.18%)
Dec 13, 2024 5.690 5.740 5.510 5.510 302,070 -0.19(-3.33%)
Dec 12, 2024 5.920 6.130 5.645 5.700 456,603 -0.39(-6.40%)
Dec 11, 2024 6.250 6.700 5.950 6.090 784,322 -0.18(-2.87%)
Dec 10, 2024 5.060 6.400 4.860 6.270 2,281,095 +1.81(+40.58%)
Dec 09, 2024 4.620 4.910 4.410 4.460 341,790 -0.05(-1.11%)
Dec 06, 2024 4.370 4.600 4.310 4.510 230,685 +0.18(+4.16%)
Dec 05, 2024 4.190 4.360 4.130 4.330 236,996 +0.15(+3.59%)
Dec 04, 2024 4.170 4.410 4.110 4.180 228,006 -0.01(-0.24%)
Dec 03, 2024 3.950 4.438 3.920 4.190 348,688 +0.16(+3.97%)
Dec 02, 2024 4.320 4.320 3.910 4.030 260,600 -0.30(-6.93%)
Nov 29, 2024 4.350 4.420 4.160 4.330 111,849 -0.03(-0.69%)
Nov 27, 2024 4.410 4.660 4.270 4.360 501,844 -0.08(-1.80%)
Nov 26, 2024 3.770 4.550 3.700 4.440 583,577 +0.65(+17.15%)
Nov 25, 2024 3.550 3.880 3.550 3.790 221,849 +0.24(+6.76%)
Nov 22, 2024 3.500 3.650 3.465 3.550 218,916 +0.09(+2.60%)
Nov 21, 2024 3.260 3.505 3.224 3.460 172,729 +0.21(+6.46%)
Nov 20, 2024 3.310 3.335 3.150 3.250 356,647 -0.07(-2.11%)
Nov 19, 2024 3.320 3.410 3.250 3.320 188,643 -0.08(-2.35%)
Nov 18, 2024 3.440 3.580 3.330 3.400 311,069 -0.06(-1.73%)
Nov 15, 2024 3.660 3.685 3.370 3.460 370,942 -0.19(-5.21%)
Nov 14, 2024 3.650 3.750 3.480 3.650 213,071 +0.03(+0.83%)
Nov 13, 2024 3.620 3.750 3.530 3.620 284,406 +0.05(+1.40%)
Nov 12, 2024 3.630 3.685 3.550 3.570 260,776 -0.12(-3.25%)
Nov 11, 2024 3.800 3.920 3.530 3.690 347,452 -0.14(-3.66%)
Nov 08, 2024 3.800 3.910 3.700 3.830 426,193 -0.05(-1.29%)
Nov 07, 2024 4.390 4.400 3.280 3.880 1,390,317 -0.74(-16.02%)
Nov 06, 2024 4.490 4.730 4.360 4.620 355,003 +0.36(+8.45%)
Nov 05, 2024 4.240 4.400 4.190 4.260 152,282 -0.07(-1.62%)
Nov 04, 2024 4.480 4.550 4.240 4.330 343,761 -0.12(-2.70%)
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 following
Privacy Policy and Terms and Conditions.