Trinseo PLC Ordinary Shares (TSE)
4.0800
+0.1000 (2.51%)
NYSE · Last Trade: May 1st, 11:19 AM EDT
Historical Prices For Trinseo PLC Ordinary Shares (TSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 3.86 | 4.01 | 3.69 | 3.98 | 173,219 | 3.98 |
| 4/29/2025 | 4.05 | 4.13 | 3.90 | 3.97 | 173,689 | 3.97 |
| 4/28/2025 | 3.93 | 4.09 | 3.90 | 4.06 | 401,617 | 4.06 |
| 4/25/2025 | 3.83 | 3.92 | 3.77 | 3.92 | 181,202 | 3.92 |
| 4/24/2025 | 3.55 | 3.90 | 3.55 | 3.87 | 159,098 | 3.87 |
| 4/23/2025 | 3.52 | 3.57 | 3.39 | 3.54 | 213,560 | 3.54 |
| 4/22/2025 | 3.19 | 3.41 | 3.18 | 3.37 | 255,393 | 3.37 |
| 4/21/2025 | 3.22 | 3.31 | 3.05 | 3.10 | 87,830 | 3.10 |
| 4/17/2025 | 3.36 | 3.45 | 3.28 | 3.30 | 150,061 | 3.30 |
| 4/16/2025 | 3.30 | 3.38 | 3.24 | 3.31 | 138,369 | 3.31 |
| 4/15/2025 | 3.39 | 3.41 | 3.28 | 3.30 | 179,685 | 3.30 |
| 4/14/2025 | 3.38 | 3.43 | 3.28 | 3.39 | 178,899 | 3.39 |
| 4/11/2025 | 3.35 | 3.40 | 3.26 | 3.30 | 260,692 | 3.30 |
| 4/10/2025 | 3.29 | 3.35 | 2.93 | 3.32 | 443,957 | 3.32 |
| 4/09/2025 | 2.86 | 3.43 | 2.71 | 3.34 | 522,688 | 3.33 |
| 4/08/2025 | 3.56 | 3.56 | 2.88 | 2.90 | 381,853 | 2.89 |
| 4/07/2025 | 3.06 | 3.38 | 2.93 | 3.24 | 430,043 | 3.23 |
| 4/04/2025 | 3.25 | 3.41 | 2.85 | 3.16 | 711,975 | 3.15 |
| 4/03/2025 | 3.70 | 3.73 | 3.49 | 3.73 | 468,374 | 3.72 |
| 4/02/2025 | 3.68 | 3.90 | 3.68 | 3.89 | 130,650 | 3.88 |
| 4/01/2025 | 3.68 | 3.83 | 3.56 | 3.78 | 270,199 | 3.77 |
| 3/31/2025 | 3.57 | 3.75 | 3.51 | 3.68 | 180,686 | 3.67 |
| 3/28/2025 | 3.81 | 3.87 | 3.62 | 3.69 | 287,532 | 3.68 |
| 3/27/2025 | 4.06 | 4.06 | 3.81 | 3.89 | 168,981 | 3.88 |
| 3/26/2025 | 3.94 | 4.08 | 3.86 | 4.03 | 286,065 | 4.02 |
| 3/25/2025 | 4.00 | 4.10 | 3.88 | 3.91 | 292,505 | 3.90 |
| 3/24/2025 | 4.28 | 4.32 | 3.93 | 4.04 | 420,168 | 4.03 |
| 3/21/2025 | 3.95 | 4.27 | 3.79 | 4.27 | 1,508,908 | 4.26 |
| 3/20/2025 | 4.03 | 4.07 | 3.85 | 4.03 | 446,071 | 4.02 |
| 3/19/2025 | 4.38 | 4.43 | 4.09 | 4.13 | 280,132 | 4.12 |
| 3/18/2025 | 4.45 | 4.46 | 4.19 | 4.28 | 223,291 | 4.27 |
| 3/17/2025 | 4.30 | 4.54 | 4.24 | 4.45 | 263,535 | 4.44 |
| 3/14/2025 | 4.13 | 4.35 | 4.04 | 4.27 | 320,071 | 4.26 |
| 3/13/2025 | 4.37 | 4.42 | 3.94 | 4.07 | 364,946 | 4.06 |
| 3/12/2025 | 4.22 | 4.41 | 4.13 | 4.39 | 240,044 | 4.38 |
| 3/11/2025 | 4.35 | 4.36 | 4.11 | 4.17 | 256,988 | 4.16 |
| 3/10/2025 | 4.65 | 4.66 | 4.39 | 4.39 | 295,970 | 4.38 |
| 3/07/2025 | 5.02 | 5.04 | 4.65 | 4.76 | 269,099 | 4.75 |
| 3/06/2025 | 4.80 | 5.11 | 4.62 | 5.01 | 373,242 | 5.00 |
| 3/05/2025 | 4.63 | 4.91 | 4.62 | 4.88 | 262,803 | 4.87 |
| 3/04/2025 | 4.50 | 4.70 | 4.26 | 4.60 | 343,562 | 4.59 |
| 3/03/2025 | 5.00 | 5.11 | 4.52 | 4.62 | 260,128 | 4.61 |
| 2/28/2025 | 4.95 | 5.02 | 4.78 | 4.92 | 365,980 | 4.91 |
| 2/27/2025 | 5.06 | 5.20 | 4.87 | 5.00 | 192,675 | 4.99 |
| 2/26/2025 | 5.04 | 5.10 | 4.85 | 5.02 | 241,884 | 5.00 |
| 2/25/2025 | 5.44 | 5.50 | 4.96 | 5.00 | 299,543 | 4.99 |
| 2/24/2025 | 5.59 | 5.59 | 5.25 | 5.41 | 182,759 | 5.39 |
| 2/21/2025 | 5.78 | 5.78 | 5.37 | 5.52 | 398,737 | 5.50 |
| 2/20/2025 | 5.74 | 5.82 | 5.54 | 5.69 | 197,973 | 5.67 |
| 2/19/2025 | 5.93 | 5.93 | 5.50 | 5.70 | 324,541 | 5.68 |
| 2/18/2025 | 5.19 | 5.99 | 5.16 | 5.96 | 529,239 | 5.94 |
| 2/14/2025 | 4.89 | 5.27 | 4.89 | 5.14 | 403,315 | 5.12 |
| 2/13/2025 | 4.51 | 5.38 | 4.51 | 4.81 | 505,137 | 4.80 |
| 2/12/2025 | 4.64 | 4.84 | 4.55 | 4.77 | 350,388 | 4.76 |
| 2/11/2025 | 4.41 | 4.78 | 4.41 | 4.68 | 366,640 | 4.67 |
| 2/10/2025 | 4.51 | 4.60 | 4.28 | 4.42 | 229,531 | 4.41 |
| 2/07/2025 | 4.81 | 4.85 | 4.34 | 4.48 | 167,720 | 4.47 |
| 2/06/2025 | 4.60 | 4.88 | 4.56 | 4.77 | 451,339 | 4.76 |
| 2/05/2025 | 4.34 | 4.62 | 4.24 | 4.56 | 473,391 | 4.55 |
| 2/04/2025 | 3.96 | 4.40 | 3.94 | 4.38 | 283,356 | 4.37 |
| 2/03/2025 | 3.99 | 4.01 | 3.78 | 3.95 | 388,573 | 3.94 |