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

Trinseo PLC Ordinary Shares (NY:TSE)

0.2300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 0.2300 0 -0.02(-7.59%)
Feb 26, 2026 0.2504 0.2790 0.2351 0.2489 1,678,390 -0.00(-1.58%)
Feb 25, 2026 0.2503 0.2600 0.2400 0.2529 760,195 -0.01(-3.84%)
Feb 24, 2026 0.2758 0.2796 0.2500 0.2630 817,776 -0.01(-2.63%)
Feb 23, 2026 0.3000 0.3183 0.2500 0.2701 1,308,056 -0.06(-17.55%)
Feb 20, 2026 0.3370 0.3408 0.3130 0.3276 418,648 +0.01(+1.61%)
Feb 19, 2026 0.3506 0.4060 0.3114 0.3224 615,650 -0.09(-20.98%)
Feb 18, 2026 0.3194 0.4131 0.3116 0.4080 932,297 +0.08(+25.54%)
Feb 17, 2026 0.4000 0.4005 0.2725 0.3250 1,781,359 -0.07(-16.88%)
Feb 13, 2026 0.4300 0.4465 0.3705 0.3910 521,517 -0.02(-4.28%)
Feb 12, 2026 0.4416 0.4562 0.4034 0.4085 892,371 -0.03(-6.18%)
Feb 11, 2026 0.4800 0.4800 0.4301 0.4354 279,245 -0.03(-5.80%)
Feb 10, 2026 0.4900 0.5062 0.4469 0.4622 601,978 -0.01(-1.45%)
Feb 09, 2026 0.4700 0.4700 0.4400 0.4690 358,443 +0.00(+0.00%)
Feb 06, 2026 0.4470 0.4690 0.4316 0.4690 292,201 +0.02(+4.45%)
Feb 05, 2026 0.4700 0.4700 0.4201 0.4490 347,021 -0.02(-3.85%)
Feb 04, 2026 0.4432 0.4670 0.4301 0.4670 496,506 +0.02(+3.59%)
Feb 03, 2026 0.4400 0.4508 0.4211 0.4508 454,897 +0.00(+0.18%)
Feb 02, 2026 0.4300 0.4500 0.4158 0.4500 642,214 +0.00(+0.00%)
Jan 30, 2026 0.4600 0.4699 0.4310 0.4500 588,807 -0.03(-6.25%)
Jan 29, 2026 0.4760 0.4968 0.4404 0.4800 577,069 +0.00(+0.00%)
Jan 28, 2026 0.5000 0.5000 0.4503 0.4800 602,226 -0.02(-4.00%)
Jan 27, 2026 0.4910 0.5000 0.4600 0.5000 655,594 +0.01(+2.04%)
Jan 26, 2026 0.4800 0.4929 0.4468 0.4900 351,161 +0.02(+3.16%)
Jan 23, 2026 0.4600 0.4842 0.4300 0.4750 1,248,107 +0.02(+3.33%)
Jan 22, 2026 0.4800 0.4921 0.4426 0.4597 710,541 -0.02(-4.76%)
Jan 21, 2026 0.4949 0.4949 0.4622 0.4827 671,683 +0.00(+0.48%)
Jan 20, 2026 0.5000 0.5000 0.4400 0.4804 1,609,352 -0.02(-3.34%)
Jan 16, 2026 0.5500 0.5595 0.4970 0.4970 967,983 -0.05(-9.64%)
Jan 15, 2026 0.5526 0.5829 0.5300 0.5500 727,908 +0.01(+1.66%)
Jan 14, 2026 0.5770 0.5898 0.5255 0.5410 883,979 -0.04(-7.66%)
Jan 13, 2026 0.6282 0.6599 0.5859 0.5859 509,498 -0.02(-3.95%)
Jan 12, 2026 0.7500 0.7500 0.5800 0.6100 2,526,023 -0.18(-22.78%)
Jan 09, 2026 0.8300 0.9500 0.7556 0.7899 1,924,084 -0.02(-2.63%)
Jan 08, 2026 0.6200 0.8200 0.6200 0.8112 4,013,199 +0.20(+31.71%)
Jan 07, 2026 0.6400 0.6399 0.5912 0.6159 601,852 -0.02(-3.72%)
Jan 06, 2026 0.6146 0.6690 0.5624 0.6397 988,471 +0.03(+4.32%)
Jan 05, 2026 0.6257 0.6439 0.5900 0.6132 687,544 -0.03(-4.78%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.