TSE Historical Prices
Trinseo PLC · daily open, high, low, close & volume
Trading days
80
Period high
1.49
Period low
0.2300
Period change
-84.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.2490 | 0.2539 | 0.2300 | 0.2300 | -7.59% | 899,325 |
| Feb 26, 2026 | 0.2504 | 0.2790 | 0.2351 | 0.2489 | -1.58% | 1,678,422 |
| Feb 25, 2026 | 0.2503 | 0.2600 | 0.2400 | 0.2529 | -3.84% | 761,305 |
| Feb 24, 2026 | 0.2758 | 0.2796 | 0.2500 | 0.2630 | -2.63% | 817,975 |
| Feb 23, 2026 | 0.3000 | 0.3183 | 0.2500 | 0.2701 | -17.55% | 1,310,078 |
| Feb 20, 2026 | 0.3370 | 0.3408 | 0.3130 | 0.3276 | +1.61% | 418,648 |
| Feb 19, 2026 | 0.3506 | 0.4060 | 0.3114 | 0.3224 | -20.98% | 615,755 |
| Feb 18, 2026 | 0.3194 | 0.4131 | 0.3116 | 0.4080 | +25.54% | 933,624 |
| Feb 17, 2026 | 0.4000 | 0.4005 | 0.2725 | 0.3250 | -16.88% | 1,781,821 |
| Feb 13, 2026 | 0.4300 | 0.4465 | 0.3705 | 0.3910 | -4.28% | 521,517 |
| Feb 12, 2026 | 0.4416 | 0.4562 | 0.4034 | 0.4085 | -6.18% | 892,477 |
| Feb 11, 2026 | 0.4794 | 0.4800 | 0.4301 | 0.4354 | -5.80% | 279,245 |
| Feb 10, 2026 | 0.4900 | 0.5062 | 0.4469 | 0.4622 | -1.45% | 601,986 |
| Feb 9, 2026 | 0.4700 | 0.4700 | 0.4400 | 0.4690 | +0.00% | 360,444 |
| Feb 6, 2026 | 0.4470 | 0.4690 | 0.4316 | 0.4690 | +4.45% | 292,201 |
| Feb 5, 2026 | 0.4700 | 0.4700 | 0.4201 | 0.4490 | -3.85% | 349,834 |
| Feb 4, 2026 | 0.4432 | 0.4670 | 0.4301 | 0.4670 | +3.59% | 496,636 |
| Feb 3, 2026 | 0.4400 | 0.4508 | 0.4211 | 0.4508 | +0.18% | 455,015 |
| Feb 2, 2026 | 0.4300 | 0.4500 | 0.4158 | 0.4500 | +0.00% | 642,462 |
| Jan 30, 2026 | 0.4600 | 0.4699 | 0.4310 | 0.4500 | -6.25% | 588,807 |
| Jan 29, 2026 | 0.4760 | 0.4968 | 0.4404 | 0.4800 | +0.00% | 577,069 |
| Jan 28, 2026 | 0.5000 | 0.5000 | 0.4503 | 0.4800 | -4.00% | 602,876 |
| Jan 27, 2026 | 0.4910 | 0.5000 | 0.4600 | 0.5000 | +2.04% | 656,047 |
| Jan 26, 2026 | 0.4800 | 0.4929 | 0.4468 | 0.4900 | +3.16% | 352,391 |
| Jan 23, 2026 | 0.4605 | 0.4842 | 0.4300 | 0.4750 | +3.33% | 1,248,107 |
| Jan 22, 2026 | 0.4775 | 0.4921 | 0.4426 | 0.4597 | -4.76% | 711,675 |
| Jan 21, 2026 | 0.4949 | 0.4949 | 0.4622 | 0.4827 | +0.48% | 671,683 |
| Jan 20, 2026 | 0.5000 | 0.5000 | 0.4400 | 0.4804 | -3.34% | 1,609,354 |
| Jan 16, 2026 | 0.5500 | 0.5595 | 0.4970 | 0.4970 | -9.64% | 967,983 |
| Jan 15, 2026 | 0.5526 | 0.5829 | 0.5300 | 0.5500 | +1.66% | 727,908 |
| Jan 14, 2026 | 0.5770 | 0.5898 | 0.5255 | 0.5410 | -7.66% | 884,595 |
| Jan 13, 2026 | 0.6282 | 0.6599 | 0.5859 | 0.5859 | -3.95% | 509,961 |
| Jan 12, 2026 | 0.7500 | 0.7500 | 0.5800 | 0.6100 | -22.78% | 2,528,567 |
| Jan 9, 2026 | 0.8300 | 0.9500 | 0.7556 | 0.7899 | -2.63% | 1,924,084 |
| Jan 8, 2026 | 0.6200 | 0.8200 | 0.6200 | 0.8112 | +31.71% | 4,016,351 |
| Jan 7, 2026 | 0.6399 | 0.6399 | 0.5912 | 0.6159 | -3.72% | 601,861 |
| Jan 6, 2026 | 0.6146 | 0.6690 | 0.5624 | 0.6397 | +4.32% | 988,483 |
| Jan 5, 2026 | 0.6257 | 0.6439 | 0.5900 | 0.6132 | -4.78% | 687,564 |
| Jan 2, 2026 | 0.5000 | 0.6440 | 0.5000 | 0.6440 | +29.58% | 1,713,260 |
| Dec 31, 2025 | 0.5144 | 0.5144 | 0.4700 | 0.4970 | -4.26% | 1,284,164 |
| Dec 30, 2025 | 0.5639 | 0.5660 | 0.5005 | 0.5191 | -5.62% | 543,616 |
| Dec 29, 2025 | 0.5320 | 0.5500 | 0.4755 | 0.5500 | +0.00% | 1,786,062 |
| Dec 26, 2025 | 0.4900 | 0.5737 | 0.4900 | 0.5500 | -0.54% | 1,339,162 |
| Dec 24, 2025 | 0.4724 | 0.6204 | 0.4681 | 0.5530 | +16.20% | 8,549,559 |
| Dec 23, 2025 | 0.4800 | 0.4951 | 0.4513 | 0.4759 | -1.39% | 648,478 |
| Dec 22, 2025 | 0.5000 | 0.5220 | 0.4725 | 0.4826 | -3.48% | 762,986 |
| Dec 19, 2025 | 0.5000 | 0.5115 | 0.4601 | 0.5000 | +6.38% | 1,661,415 |
| Dec 18, 2025 | 0.4912 | 0.5341 | 0.4700 | 0.4700 | -6.02% | 1,197,151 |
| Dec 17, 2025 | 0.5098 | 0.5100 | 0.4851 | 0.5001 | +3.45% | 830,187 |
| Dec 16, 2025 | 0.5572 | 0.5669 | 0.4800 | 0.4834 | -12.13% | 1,388,407 |
| Dec 15, 2025 | 0.6290 | 0.6290 | 0.5500 | 0.5501 | -12.95% | 854,431 |
| Dec 12, 2025 | 0.6200 | 0.6518 | 0.6114 | 0.6319 | +1.04% | 843,054 |
| Dec 11, 2025 | 0.6672 | 0.6691 | 0.6006 | 0.6254 | -4.81% | 829,197 |
| Dec 10, 2025 | 0.7600 | 0.7600 | 0.6334 | 0.6570 | -6.28% | 1,085,798 |
| Dec 9, 2025 | 0.6310 | 0.7099 | 0.6310 | 0.7010 | +10.95% | 1,139,257 |
| Dec 8, 2025 | 0.6690 | 0.6698 | 0.5987 | 0.6318 | -5.18% | 716,043 |
| Dec 5, 2025 | 0.7100 | 0.7352 | 0.6457 | 0.6663 | -4.45% | 1,085,239 |
| Dec 4, 2025 | 0.8000 | 0.8000 | 0.6874 | 0.6973 | -8.10% | 937,398 |
| Dec 3, 2025 | 0.8140 | 0.8200 | 0.7500 | 0.7588 | -3.72% | 427,299 |
| Dec 2, 2025 | 0.8600 | 0.8766 | 0.7800 | 0.7881 | -9.70% | 478,912 |
| Dec 1, 2025 | 0.9500 | 0.9600 | 0.8670 | 0.8728 | -10.42% | 219,631 |
| Nov 28, 2025 | 0.9900 | 0.9900 | 0.9506 | 0.9743 | -1.58% | 180,857 |
| Nov 26, 2025 | 0.9892 | 0.9922 | 0.9302 | 0.9899 | +6.70% | 660,650 |
| Nov 25, 2025 | 0.8627 | 0.9569 | 0.8600 | 0.9277 | +7.62% | 522,621 |
| Nov 24, 2025 | 0.8200 | 0.8700 | 0.7811 | 0.8620 | +8.91% | 804,340 |
| Nov 21, 2025 | 0.7700 | 0.8101 | 0.7350 | 0.7915 | +3.79% | 553,034 |
| Nov 20, 2025 | 0.8074 | 0.8414 | 0.7550 | 0.7626 | -2.62% | 503,826 |
| Nov 19, 2025 | 0.8556 | 0.8700 | 0.7610 | 0.7831 | -7.89% | 841,149 |
| Nov 18, 2025 | 1.01 | 1.01 | 0.8072 | 0.8502 | -11.45% | 755,641 |
| Nov 17, 2025 | 0.9600 | 1.03 | 0.9106 | 0.9601 | -1.43% | 304,190 |
| Nov 14, 2025 | 1.06 | 1.08 | 0.9609 | 0.9740 | -8.97% | 563,176 |
| Nov 13, 2025 | 1.13 | 1.18 | 1.05 | 1.07 | -6.14% | 385,755 |
| Nov 12, 2025 | 1.23 | 1.27 | 1.14 | 1.14 | -7.32% | 356,034 |
| Nov 11, 2025 | 1.17 | 1.32 | 1.17 | 1.23 | +4.24% | 357,243 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | -4.07% | 467,554 |
| Nov 7, 2025 | 1.19 | 1.32 | 1.15 | 1.23 | -2.38% | 454,119 |
| Nov 6, 2025 | 1.36 | 1.38 | 1.25 | 1.26 | -9.35% | 421,438 |
| Nov 5, 2025 | 1.36 | 1.42 | 1.33 | 1.39 | +2.21% | 321,816 |
| Nov 4, 2025 | 1.49 | 1.49 | 1.33 | 1.36 | -8.11% | 408,008 |
| Nov 3, 2025 | 1.46 | 1.48 | 1.37 | 1.48 | +1.37% | 264,540 |
Daily open, high, low, close and volume for Trinseo PLC (TSE). Showing 80 trading days. Unadjusted prices.