Trinseo PLC Ordinary Shares (TSE)
2.5600
-0.1100 (-4.12%)
NYSE · Last Trade: Aug 1st, 3:25 PM EDT
Historical Prices For Trinseo PLC Ordinary Shares (TSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 2.70 | 2.74 | 2.63 | 2.67 | 353,857 | 2.67 |
| 7/30/2025 | 2.78 | 2.84 | 2.71 | 2.73 | 375,662 | 2.73 |
| 7/29/2025 | 2.85 | 2.92 | 2.74 | 2.77 | 278,860 | 2.77 |
| 7/28/2025 | 2.98 | 2.98 | 2.83 | 2.83 | 344,020 | 2.83 |
| 7/25/2025 | 2.99 | 3.00 | 2.88 | 2.96 | 263,632 | 2.96 |
| 7/24/2025 | 3.16 | 3.20 | 2.99 | 2.99 | 242,034 | 2.99 |
| 7/23/2025 | 3.12 | 3.19 | 3.04 | 3.16 | 249,932 | 3.16 |
| 7/22/2025 | 2.91 | 3.14 | 2.91 | 3.08 | 326,592 | 3.08 |
| 7/21/2025 | 2.80 | 2.95 | 2.79 | 2.89 | 383,603 | 2.89 |
| 7/18/2025 | 2.85 | 2.94 | 2.78 | 2.80 | 340,122 | 2.80 |
| 7/17/2025 | 2.84 | 3.00 | 2.80 | 2.80 | 343,320 | 2.80 |
| 7/16/2025 | 2.84 | 2.93 | 2.80 | 2.82 | 331,944 | 2.82 |
| 7/15/2025 | 2.94 | 2.97 | 2.83 | 2.84 | 312,807 | 2.84 |
| 7/14/2025 | 2.98 | 2.98 | 2.85 | 2.94 | 287,537 | 2.94 |
| 7/11/2025 | 3.05 | 3.08 | 2.96 | 2.99 | 254,798 | 2.99 |
| 7/10/2025 | 2.95 | 3.14 | 2.95 | 3.09 | 417,779 | 3.09 |
| 7/09/2025 | 2.99 | 3.02 | 2.92 | 2.98 | 300,780 | 2.97 |
| 7/08/2025 | 2.94 | 3.12 | 2.92 | 2.96 | 460,470 | 2.95 |
| 7/07/2025 | 3.14 | 3.17 | 2.85 | 2.90 | 502,276 | 2.89 |
| 7/03/2025 | 3.05 | 3.24 | 3.05 | 3.16 | 270,937 | 3.15 |
| 7/02/2025 | 3.09 | 3.18 | 2.97 | 3.00 | 552,199 | 2.99 |
| 7/01/2025 | 3.08 | 3.33 | 2.97 | 3.05 | 508,906 | 3.04 |
| 6/30/2025 | 3.50 | 3.56 | 3.10 | 3.12 | 495,197 | 3.11 |
| 6/27/2025 | 3.39 | 3.47 | 3.33 | 3.44 | 4,357,233 | 3.43 |
| 6/26/2025 | 3.27 | 3.44 | 3.26 | 3.39 | 230,359 | 3.38 |
| 6/25/2025 | 3.35 | 3.36 | 3.19 | 3.21 | 227,429 | 3.20 |
| 6/24/2025 | 3.42 | 3.59 | 3.29 | 3.34 | 254,641 | 3.33 |
| 6/23/2025 | 3.70 | 3.71 | 3.23 | 3.40 | 416,162 | 3.39 |
| 6/20/2025 | 3.81 | 3.84 | 3.66 | 3.73 | 817,515 | 3.72 |
| 6/18/2025 | 3.78 | 3.85 | 3.68 | 3.77 | 228,044 | 3.76 |
| 6/17/2025 | 3.60 | 3.81 | 3.52 | 3.75 | 241,800 | 3.74 |
| 6/16/2025 | 3.50 | 3.78 | 3.46 | 3.65 | 315,302 | 3.64 |
| 6/13/2025 | 3.31 | 3.51 | 3.31 | 3.40 | 203,697 | 3.39 |
| 6/12/2025 | 3.36 | 3.45 | 3.25 | 3.38 | 179,698 | 3.37 |
| 6/11/2025 | 3.18 | 3.45 | 3.17 | 3.39 | 262,199 | 3.38 |
| 6/10/2025 | 3.15 | 3.29 | 3.14 | 3.16 | 150,499 | 3.15 |
| 6/09/2025 | 3.19 | 3.25 | 3.13 | 3.14 | 141,127 | 3.13 |
| 6/06/2025 | 3.08 | 3.15 | 3.01 | 3.13 | 173,994 | 3.12 |
| 6/05/2025 | 2.97 | 3.17 | 2.95 | 3.05 | 179,712 | 3.04 |
| 6/04/2025 | 3.11 | 3.22 | 2.92 | 3.00 | 301,028 | 2.99 |
| 6/03/2025 | 3.03 | 3.33 | 2.98 | 3.14 | 284,413 | 3.13 |
| 6/02/2025 | 3.02 | 3.15 | 2.97 | 3.02 | 367,943 | 3.01 |
| 5/30/2025 | 2.90 | 3.17 | 2.88 | 3.03 | 488,639 | 3.02 |
| 5/29/2025 | 2.88 | 2.95 | 2.68 | 2.92 | 304,711 | 2.91 |
| 5/28/2025 | 2.75 | 2.98 | 2.75 | 2.84 | 264,694 | 2.83 |
| 5/27/2025 | 2.66 | 2.79 | 2.60 | 2.75 | 298,082 | 2.74 |
| 5/23/2025 | 2.55 | 2.63 | 2.52 | 2.57 | 268,645 | 2.56 |
| 5/22/2025 | 2.69 | 2.69 | 2.56 | 2.60 | 265,573 | 2.59 |
| 5/21/2025 | 2.67 | 2.81 | 2.61 | 2.65 | 290,793 | 2.64 |
| 5/20/2025 | 2.81 | 2.87 | 2.67 | 2.71 | 263,711 | 2.70 |
| 5/19/2025 | 2.75 | 2.83 | 2.65 | 2.79 | 438,538 | 2.78 |
| 5/16/2025 | 2.51 | 2.78 | 2.45 | 2.77 | 551,348 | 2.76 |
| 5/15/2025 | 2.45 | 2.53 | 2.34 | 2.50 | 343,525 | 2.49 |
| 5/14/2025 | 2.51 | 2.58 | 2.41 | 2.45 | 314,590 | 2.44 |
| 5/13/2025 | 2.54 | 2.66 | 2.49 | 2.51 | 400,843 | 2.50 |
| 5/12/2025 | 2.71 | 2.81 | 2.53 | 2.54 | 554,246 | 2.53 |
| 5/09/2025 | 2.86 | 2.86 | 2.51 | 2.52 | 903,441 | 2.51 |
| 5/08/2025 | 3.80 | 3.90 | 2.71 | 2.81 | 1,731,119 | 2.80 |
| 5/07/2025 | 4.29 | 4.42 | 4.23 | 4.33 | 209,889 | 4.32 |
| 5/06/2025 | 4.14 | 4.33 | 4.14 | 4.25 | 238,465 | 4.24 |
| 5/05/2025 | 4.17 | 4.31 | 4.14 | 4.25 | 285,827 | 4.24 |
| 5/02/2025 | 4.02 | 4.27 | 3.98 | 4.21 | 336,078 | 4.20 |
| 5/01/2025 | 4.00 | 4.12 | 3.98 | 3.99 | 173,414 | 3.98 |