Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trinseo Plc (TSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.439 0.4585 0.4335 0.469 12,937
5th Feb 2026 (Thu) 0.46 0.46 0.4201 0.449 54,088
4th Feb 2026 (Wed) 0.436 0.4643 0.4351 0.467 12,799
3rd Feb 2026 (Tue) 0.4354 0.4412 0.4219 0.4508 21,102
2nd Feb 2026 (Mon) 0.4341 0.4388 0.4158 0.45 39,736
30th Jan 2026 (Fri) 0.4575 0.4575 0.4311 0.45 29,853
29th Jan 2026 (Thu) 0.4902 0.496 0.4404 0.48 27,355
28th Jan 2026 (Wed) 0.491 0.4988 0.4509 0.50 39,862
27th Jan 2026 (Tue) 0.4629 0.4995 0.46 0.50 66,117
26th Jan 2026 (Mon) 0.4772 0.4874 0.45 0.49 27,356
23rd Jan 2026 (Fri) 0.4616 0.4681 0.4311 0.475 107,430
22nd Jan 2026 (Thu) 0.4819 0.4916 0.4443 0.4597 43,030
21st Jan 2026 (Wed) 0.481 0.4827 0.4623 0.4827 19,295
20th Jan 2026 (Tue) 0.4694 0.498 0.44 0.4804 92,491
19th Jan 2026 (Mon) 0.5501 0.5503 0.4985 0.497 91,047
16th Jan 2026 (Fri) 0.5501 0.5503 0.4985 0.497 91,047
15th Jan 2026 (Thu) 0.5526 0.563 0.533 0.55 40,466
14th Jan 2026 (Wed) 0.58 0.58 0.53 0.541 37,088
13th Jan 2026 (Tue) 0.622 0.654 0.5905 0.61 46,224
12th Jan 2026 (Mon) 0.75 0.75 0.5801 0.61 103,880
9th Jan 2026 (Fri) 0.825 0.9499 0.7556 0.7899 168,779
8th Jan 2026 (Thu) 0.6395 0.8197 0.6395 0.8112 257,702
7th Jan 2026 (Wed) 0.62 0.6259 0.592 0.6159 70,556
6th Jan 2026 (Tue) 0.6266 0.6674 0.5652 0.6397 136,250
5th Jan 2026 (Mon) 0.62 0.6402 0.591 0.6132 49,306
2nd Jan 2026 (Fri) 0.51 0.6422 0.5001 0.644 101,247
1st Jan 2026 (Thu) 0.5002 0.5002 0.4743 0.497 118,669
31st Dec 2025 (Wed) 0.5002 0.5002 0.4743 0.497 118,669
30th Dec 2025 (Tue) 0.527 0.5302 0.5005 0.5191 64,144
29th Dec 2025 (Mon) 0.5305 0.545 0.48 0.55 83,422
26th Dec 2025 (Fri) 0.5049 0.566 0.5014 0.55 70,502
25th Dec 2025 (Thu) 0.4699 0.62 0.4699 0.553 401,392
24th Dec 2025 (Wed) 0.4699 0.62 0.4699 0.553 401,392
23rd Dec 2025 (Tue) 0.4951 0.4951 0.453 0.4759 65,208
22nd Dec 2025 (Mon) 0.50 0.5052 0.4725 0.4826 46,353
19th Dec 2025 (Fri) 0.49 0.5081 0.4661 0.50 75,375
18th Dec 2025 (Thu) 0.4841 0.5331 0.4702 0.47 97,371
17th Dec 2025 (Wed) 0.5057 0.51 0.4874 0.5001 58,153
16th Dec 2025 (Tue) 0.56 0.56 0.48 0.4834 129,901
15th Dec 2025 (Mon) 0.62 0.62 0.55 0.5501 95,072
12th Dec 2025 (Fri) 0.6242 0.6453 0.6175 0.6319 67,157
11th Dec 2025 (Thu) 0.658 0.658 0.6011 0.6254 108,121
10th Dec 2025 (Wed) 0.727 0.727 0.6346 0.657 79,496
9th Dec 2025 (Tue) 0.642 0.7055 0.6378 0.701 74,929
8th Dec 2025 (Mon) 0.6688 0.669 0.6014 0.6318 60,558
FTSE 100 Latest
Value10,369.75
Change60.53