Dark

TSE
Trinseo PLC
stock NYSE

Inactive

Feb 27, 2026

0.2300USD-7.593%(-0.0189)899,325

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	0.2490	0.253900	0.230000	0.2300	-7.593%	899,325	0.000%
2026-02-26	0.2504	0.279000	0.235100	0.2489	-1.582%	1,673,411	-7.593%
2026-02-25	0.2503	0.260000	0.240000	0.2529	-3.840%	761,305	-9.055%
2026-02-24	0.2758	0.279599	0.250000	0.2630	-2.629%	817,975	-12.548%
2026-02-23	0.3000	0.318300	0.250000	0.2701	-17.552%	1,309,978	-14.846%
2026-02-20	0.3370	0.340800	0.313000	0.3276	+1.613%	418,648	-29.792%
2026-02-19	0.3506	0.406000	0.311400	0.3224	-20.980%	615,755	-28.660%
2026-02-18	0.3194	0.413100	0.311600	0.4080	+25.538%	933,624	-43.627%
2026-02-17	0.4000	0.400500	0.272500	0.3250	-16.880%	1,781,821	-29.231%
2026-02-13	0.4300	0.446500	0.370500	0.3910	-4.284%	521,517	-41.176%
2026-02-12	0.4416	0.456200	0.403400	0.4085	-6.178%	892,477	-43.696%
2026-02-11	0.4794	0.480000	0.430100	0.4354	-5.798%	279,245	-47.175%
2026-02-10	0.4900	0.506200	0.446900	0.4622	-1.450%	601,986	-50.238%
2026-02-09	0.4700	0.470000	0.440000	0.4690	0.000%	360,444	-50.959%
2026-02-06	0.4470	0.469000	0.431600	0.4690	+4.454%	292,201	-50.959%
2026-02-05	0.4700	0.470000	0.420100	0.4490	-3.854%	349,834	-48.775%
2026-02-04	0.4432	0.467000	0.430100	0.4670	+3.594%	496,636	-50.749%
2026-02-03	0.4400	0.450800	0.421100	0.4508	+0.178%	455,015	-48.980%
2026-02-02	0.4300	0.450000	0.415800	0.4500	0.000%	642,462	-48.889%
2026-01-30	0.4600	0.469900	0.431000	0.4500	-6.250%	588,807	-48.889%
2026-01-29	0.4760	0.496800	0.440400	0.4800	0.000%	577,069	-52.083%
2026-01-28	0.5000	0.500000	0.450300	0.4800	-4.000%	602,876	-52.083%
2026-01-27	0.4910	0.500000	0.460000	0.5000	+2.041%	656,047	-54.000%
2026-01-26	0.4800	0.492900	0.446800	0.4900	+3.158%	352,390	-53.061%
2026-01-23	0.4605	0.484200	0.430000	0.4750	+3.328%	1,248,107	-51.579%
2026-01-22	0.4775	0.492100	0.442601	0.4597	-4.765%	711,675	-49.967%
2026-01-21	0.4949	0.494900	0.462200	0.4827	+0.479%	671,683	-52.351%
2026-01-20	0.5000	0.500000	0.440000	0.4804	-3.340%	1,609,354	-52.123%
2026-01-16	0.5500	0.559500	0.497000	0.4970	-9.636%	967,983	-53.722%
2026-01-15	0.5526	0.582900	0.530000	0.5500	+1.664%	727,908	-58.182%
2026-01-14	0.5770	0.589780	0.525500	0.5410	-7.663%	884,595	-57.486%
2026-01-13	0.6282	0.659900	0.585900	0.5859	-3.951%	509,951	-60.744%
2026-01-12	0.7500	0.750000	0.580000	0.6100	-22.775%	2,528,567	-62.295%
2026-01-09	0.8300	0.950000	0.755600	0.7899	-2.626%	1,886,174	-70.882%
2026-01-08	0.6200	0.820000	0.620000	0.8112	+31.710%	4,015,781	-71.647%
2026-01-07	0.6399	0.639900	0.591200	0.6159	-3.720%	601,861	-62.656%
2026-01-06	0.6146	0.669000	0.562400	0.6397	+4.322%	988,483	-64.046%
2026-01-05	0.6257	0.643900	0.590000	0.6132	-4.783%	687,564	-62.492%
2026-01-02	0.5000	0.644000	0.500000	0.6440	+29.577%	1,713,260	-64.286%
2025-12-31	0.5144	0.514400	0.470000	0.4970	-4.257%	1,284,164	-53.722%
2025-12-30	0.5639	0.566000	0.500500	0.5191	-5.618%	543,616	-55.693%
2025-12-29	0.5320	0.550000	0.475500	0.5500	0.000%	1,786,062	-58.182%
2025-12-26	0.4900	0.573700	0.490000	0.5500	-0.542%	1,339,162	-58.182%
2025-12-24	0.4724	0.620400	0.468100	0.5530	+16.201%	8,549,559	-58.409%
2025-12-23	0.4800	0.495100	0.451300	0.4759	-1.388%	648,478	-51.671%
2025-12-22	0.5000	0.522000	0.472500	0.4826	-3.480%	762,986	-52.341%
2025-12-19	0.5000	0.511500	0.460100	0.5000	+6.383%	1,661,415	-54.000%
2025-12-18	0.4912	0.534100	0.470000	0.4700	-6.019%	1,197,151	-51.064%
2025-12-17	0.5098	0.510000	0.485100	0.5001	+3.455%	830,187	-54.009%
2025-12-16	0.5572	0.566900	0.480000	0.4834	-12.125%	1,388,407	-52.420%
2025-12-15	0.6290	0.629000	0.550000	0.5501	-12.945%	854,431	-58.189%
2025-12-12	0.6200	0.651800	0.611400	0.6319	+1.039%	843,054	-63.602%
2025-12-11	0.6672	0.669100	0.600600	0.6254	-4.810%	829,197	-63.224%
2025-12-10	0.7600	0.760000	0.633400	0.6570	-6.277%	1,085,798	-64.992%
2025-12-09	0.6310	0.709900	0.631000	0.7010	+10.953%	1,139,257	-67.190%
2025-12-08	0.6690	0.669800	0.598700	0.6318	-5.178%	716,043	-63.596%
2025-12-05	0.7100	0.735200	0.645700	0.6663	-4.446%	1,085,239	-65.481%
2025-12-04	0.8000	0.800000	0.687400	0.6973	-8.105%	937,398	-67.016%
2025-12-03	0.8140	0.820000	0.750000	0.7588	-3.718%	427,299	-69.689%
2025-12-02	0.8600	0.876600	0.780000	0.7881	-9.704%	478,912	-70.816%
2025-12-01	0.9500	0.960000	0.867000	0.8728	-10.418%	219,631	-73.648%
2025-11-28	0.9900	0.990000	0.950600	0.9743	-1.576%	180,857	-76.393%
2025-11-26	0.9892	0.992200	0.930200	0.9899	+6.705%	660,650	-76.765%
2025-11-25	0.8627	0.956900	0.860000	0.9277	+7.622%	522,621	-75.208%
2025-11-24	0.8200	0.870000	0.781100	0.8620	+8.907%	804,340	-73.318%
2025-11-21	0.7700	0.810100	0.735000	0.7915	+3.790%	553,034	-70.941%
2025-11-20	0.8074	0.841400	0.755025	0.7626	-2.618%	503,826	-69.840%
2025-11-19	0.8556	0.870000	0.761000	0.7831	-7.892%	841,149	-70.630%
2025-11-18	1.0100	1.010000	0.807200	0.8502	-11.447%	755,641	-72.948%
2025-11-17	0.9600	1.030000	0.910600	0.9601	-1.427%	304,190	-76.044%
2025-11-14	1.0600	1.080000	0.960900	0.9740	-8.972%	563,176	-76.386%
2025-11-13	1.1300	1.180000	1.050000	1.0700	-6.140%	385,755	-78.505%
2025-11-12	1.2300	1.270000	1.135000	1.1400	-7.317%	356,034	-79.825%
2025-11-11	1.1700	1.320000	1.165000	1.2300	+4.237%	357,243	-81.301%
2025-11-10	1.2400	1.240000	1.160000	1.1800	-4.065%	467,554	-80.508%
2025-11-07	1.1900	1.320000	1.150000	1.2300	-2.381%	454,119	-81.301%
2025-11-06	1.3600	1.380000	1.250000	1.2600	-9.353%	421,438	-81.746%
2025-11-05	1.3600	1.420000	1.330000	1.3900	+2.206%	321,816	-83.453%
2025-11-04	1.4900	1.490000	1.330000	1.3600	-8.108%	408,008	-83.088%
2025-11-03	1.4600	1.480000	1.370000	1.4800	+1.370%	264,540	-84.459%
2025-10-31	1.5500	1.550000	1.420000	1.4600	-7.595%	349,323	-84.247%
2025-10-30	1.3700	1.740000	1.370000	1.5800	+16.176%	1,354,025	-85.443%
2025-10-29	1.5200	1.530000	1.320000	1.3600	-8.108%	705,744	-83.088%
2025-10-28	1.5700	1.570000	1.455000	1.4800	-5.732%	576,908	-84.459%
2025-10-27	1.6200	1.640000	1.510000	1.5700	-2.484%	486,539	-85.350%
2025-10-24	1.6500	1.650000	1.590000	1.6100	-1.227%	368,003	-85.714%
2025-10-23	1.6000	1.710000	1.595000	1.6300	+3.822%	364,048	-85.890%
2025-10-22	1.8300	1.840000	1.550000	1.5700	-12.778%	915,452	-85.350%
2025-10-21	1.8800	1.890000	1.780000	1.8000	-4.762%	345,439	-87.222%
2025-10-20	1.9300	1.930000	1.850000	1.8900	+0.532%	336,155	-87.831%
2025-10-17	1.9100	1.940000	1.860000	1.8800	-1.571%	364,573	-87.766%
2025-10-16	2.1100	2.120000	1.900000	1.9100	-9.048%	203,908	-87.958%
2025-10-15	2.1000	2.100000	2.010000	2.1000	+0.478%	248,871	-89.048%
2025-10-14	2.0200	2.100000	1.970100	2.0900	+1.951%	177,090	-88.995%
2025-10-13	1.9200	2.169300	1.910000	2.0500	+8.466%	299,308	-88.780%
2025-10-10	2.0100	2.010000	1.880100	1.8900	-6.436%	604,728	-87.831%
2025-10-09	2.0100	2.040000	1.950000	2.0200	0.000%	482,792	-88.614%
2025-10-08	2.0300	2.090000	1.990000	2.0200	-1.463%	378,806	-88.614%
2025-10-07	2.1200	2.120000	2.012000	2.0500	-1.442%	212,803	-88.780%
2025-10-06	2.3000	2.300000	2.040000	2.0800	-10.909%	514,829	-88.942%
2025-10-03	2.3200	2.410000	2.320000	2.3347	+1.509%	88,734	-90.149%
2025-10-02	2.2500	2.340000	2.210000	2.3000	+2.222%	105,499	-90.000%
2025-10-01	2.3300	2.389800	2.250000	2.2500	-4.255%	118,866	-89.778%
2025-09-30	2.3600	2.384200	2.270000	2.3500	-0.844%	155,268	-90.213%
2025-09-29	2.4800	2.529600	2.360000	2.3700	-4.435%	166,755	-90.295%
2025-09-26	2.5900	2.640000	2.475000	2.4800	-3.502%	218,725	-90.726%
2025-09-25	2.6000	2.630000	2.465000	2.5700	-0.772%	275,156	-91.051%
2025-09-24	2.6200	2.728600	2.550000	2.5900	0.000%	219,677	-91.120%
2025-09-23	2.5800	2.640000	2.525000	2.5900	0.000%	179,025	-91.120%
2025-09-22	2.5100	2.630000	2.400000	2.5900	+1.172%	225,702	-91.120%
2025-09-19	2.6300	2.630000	2.470000	2.5600	-2.290%	1,109,063	-91.016%
2025-09-18	2.5100	2.630000	2.450000	2.6200	+6.939%	174,028	-91.221%
2025-09-17	2.5500	2.690000	2.450000	2.4500	-3.162%	316,416	-90.612%
2025-09-16	2.3800	2.545000	2.360100	2.5300	+5.417%	188,304	-90.909%
2025-09-15	2.4500	2.510000	2.335000	2.4000	-1.639%	196,825	-90.417%
2025-09-12	2.4000	2.470000	2.360000	2.4400	+0.412%	119,296	-90.574%
2025-09-11	2.2600	2.480000	2.260000	2.4300	+7.048%	265,135	-90.535%
2025-09-10	2.4200	2.550000	2.270000	2.2700	-6.198%	235,272	-89.868%
2025-09-09	2.4100	2.430000	2.340000	2.4200	+0.833%	133,589	-90.496%
2025-09-08	2.4400	2.450000	2.313500	2.4000	-2.041%	210,039	-90.417%
2025-09-05	2.4000	2.490000	2.369200	2.4500	+3.814%	157,925	-90.612%
2025-09-04	2.3400	2.370000	2.270000	2.3600	+2.165%	242,681	-90.254%
2025-09-03	2.3800	2.420000	2.280000	2.3100	-3.750%	185,013	-90.043%
2025-09-02	2.3600	2.410000	2.330000	2.4000	0.000%	218,403	-90.417%
2025-08-29	2.4200	2.454100	2.340900	2.4000	0.000%	157,220	-90.417%
2025-08-28	2.4800	2.480000	2.380000	2.4000	-2.041%	137,551	-90.417%
2025-08-27	2.4200	2.510000	2.385000	2.4500	+1.240%	191,556	-90.612%
2025-08-26	2.5500	2.550000	2.370000	2.4200	-3.586%	200,894	-90.496%
2025-08-25	2.5900	2.639000	2.500000	2.5100	-3.831%	385,945	-90.837%
2025-08-22	2.2300	2.650000	2.230000	2.6100	+18.100%	442,226	-91.188%
2025-08-21	2.3300	2.350000	2.170000	2.2100	-5.556%	385,384	-89.593%
2025-08-20	2.3500	2.393400	2.310000	2.3400	-0.426%	123,539	-90.171%
2025-08-19	2.4200	2.475000	2.330000	2.3500	-2.083%	252,699	-90.213%
2025-08-18	2.5200	2.550000	2.400000	2.4000	-4.382%	297,327	-90.417%
2025-08-15	2.5900	2.599900	2.441700	2.5100	+3.292%	372,470	-90.837%
2025-08-14	2.4500	2.460000	2.360000	2.4300	-3.187%	304,833	-90.535%
2025-08-13	2.3300	2.540000	2.260000	2.5100	+9.130%	371,329	-90.837%
2025-08-12	2.1000	2.329500	2.067900	2.3000	+12.195%	349,384	-90.000%
2025-08-11	2.0600	2.075000	1.900000	2.0500	-0.485%	365,253	-88.780%
2025-08-08	2.0600	2.100000	2.010000	2.0600	0.000%	489,403	-88.835%
2025-08-07	2.1800	2.300000	2.020000	2.0600	-19.216%	1,257,768	-88.835%
2025-08-06	2.7500	2.758900	2.550000	2.5500	-5.904%	344,721	-90.980%
2025-08-05	2.6300	2.775000	2.625000	2.7100	+3.042%	322,050	-91.513%
2025-08-04	2.6000	2.660000	2.560000	2.6300	+2.734%	393,208	-91.255%
2025-08-01	2.6300	2.630000	2.530000	2.5600	-4.120%	263,598	-91.016%
2025-07-31	2.7000	2.740000	2.630000	2.6700	-2.198%	353,857	-91.386%
2025-07-30	2.7800	2.840000	2.705000	2.7300	-1.444%	375,662	-91.575%
2025-07-29	2.8500	2.919000	2.744800	2.7700	-2.120%	278,860	-91.697%
2025-07-28	2.9800	2.980000	2.830000	2.8300	-4.392%	344,320	-91.873%
2025-07-25	2.9900	3.000000	2.885000	2.9600	-1.003%	263,632	-92.230%
2025-07-24	3.1600	3.198100	2.990000	2.9900	-5.380%	242,034	-92.308%
2025-07-23	3.1200	3.185000	3.040000	3.1600	+2.597%	249,932	-92.722%
2025-07-22	2.9100	3.140000	2.910000	3.0800	+6.574%	326,592	-92.532%
2025-07-21	2.8000	2.954400	2.790000	2.8900	+3.214%	383,615	-92.042%
2025-07-18	2.8500	2.936800	2.780000	2.8000	0.000%	340,122	-91.786%
2025-07-17	2.8400	3.000000	2.800000	2.8000	-0.709%	343,320	-91.786%
2025-07-16	2.8400	2.930000	2.800000	2.8200	-0.704%	331,964	-91.844%
2025-07-15	2.9400	2.970000	2.835000	2.8400	-3.401%	312,807	-91.901%
2025-07-14	2.9800	2.985000	2.845000	2.9400	-1.672%	287,537	-92.177%
2025-07-11	3.0500	3.080000	2.955000	2.9900	-3.236%	254,798	-92.308%
2025-07-10	2.9500	3.140000	2.950000	3.0900	+3.691%	417,779	-92.557%
2025-07-09	2.9900	3.020000	2.920000	2.9800	+0.676%	300,780	-92.282%
2025-07-08	2.9400	3.119100	2.920000	2.9600	+2.069%	459,327	-92.230%
2025-07-07	3.1400	3.165000	2.850000	2.9000	-8.228%	502,277	-92.069%
2025-07-03	3.0500	3.240000	3.050000	3.1600	+5.333%	270,937	-92.722%
2025-07-02	3.0900	3.180000	2.930000	3.0000	-1.639%	552,200	-92.333%
2025-07-01	3.0800	3.335000	2.970000	3.0500	-2.244%	508,906	-92.459%
2025-06-30	3.5000	3.560000	3.100000	3.1200	-9.302%	495,302	-92.628%
2025-06-27	3.3900	3.470000	3.330000	3.4400	+1.475%	4,357,232	-93.314%
2025-06-26	3.2700	3.440000	3.260000	3.3900	+5.607%	230,359	-93.215%
2025-06-25	3.3500	3.360000	3.195000	3.2100	-3.892%	227,429	-92.835%
2025-06-24	3.4200	3.590000	3.290000	3.3400	-1.765%	254,641	-93.114%
2025-06-23	3.7000	3.714900	3.230000	3.4000	-8.847%	416,162	-93.235%
2025-06-20	3.8100	3.840000	3.660000	3.7300	-1.061%	817,515	-93.834%
2025-06-18	3.7800	3.850000	3.680000	3.7700	+0.533%	228,044	-93.899%
2025-06-17	3.6000	3.810000	3.520000	3.7500	+2.740%	241,800	-93.867%
2025-06-16	3.5000	3.780000	3.456100	3.6500	+7.353%	315,306	-93.699%
2025-06-13	3.3100	3.509000	3.310000	3.4000	+0.592%	203,697	-93.235%
2025-06-12	3.3600	3.450000	3.255000	3.3800	-0.295%	179,698	-93.195%
2025-06-11	3.1800	3.450000	3.170000	3.3900	+7.278%	262,199	-93.215%
2025-06-10	3.1500	3.290000	3.140000	3.1600	+0.637%	150,499	-92.722%
2025-06-09	3.1900	3.250000	3.125000	3.1400	+0.319%	141,127	-92.675%
2025-06-06	3.0800	3.150000	3.010000	3.1300	+2.623%	173,994	-92.652%
2025-06-05	2.9700	3.175000	2.950000	3.0500	+1.667%	179,712	-92.459%
2025-06-04	3.1100	3.220000	2.920000	3.0000	-4.459%	301,028	-92.333%
2025-06-03	3.0300	3.335000	2.975000	3.1400	+3.974%	284,913	-92.675%
2025-06-02	3.0200	3.150000	2.970000	3.0200	-0.330%	367,943	-92.384%
2025-05-30	2.9000	3.170000	2.880000	3.0300	+3.767%	488,639	-92.409%
2025-05-29	2.8800	2.950000	2.680000	2.9200	+2.817%	304,716	-92.123%
2025-05-28	2.7500	2.979900	2.750000	2.8400	+3.273%	264,694	-91.901%
2025-05-27	2.6600	2.790000	2.595000	2.7500	+7.004%	298,082	-91.636%
2025-05-23	2.5500	2.630000	2.520000	2.5700	-1.154%	268,645	-91.051%
2025-05-22	2.6900	2.690000	2.560000	2.6000	-1.887%	265,573	-91.154%
2025-05-21	2.6700	2.805000	2.610000	2.6500	-2.214%	290,793	-91.321%
2025-05-20	2.8100	2.870000	2.670000	2.7100	-2.867%	263,811	-91.513%
2025-05-19	2.7500	2.830000	2.650000	2.7900	+0.722%	438,538	-91.756%
2025-05-16	2.5100	2.780000	2.450000	2.7700	+10.800%	551,348	-91.697%
2025-05-15	2.4500	2.530000	2.340000	2.5000	+2.041%	343,555	-90.800%
2025-05-14	2.5100	2.579400	2.410000	2.4500	-2.390%	316,729	-90.612%
2025-05-13	2.5400	2.660000	2.485300	2.5100	-1.181%	400,843	-90.837%
2025-05-12	2.7100	2.807100	2.530000	2.5400	+0.794%	555,146	-90.945%
2025-05-09	2.8600	2.860000	2.510000	2.5200	-10.320%	903,441	-90.873%
2025-05-08	3.8000	3.900000	2.710000	2.8100	-35.104%	1,731,693	-91.815%
2025-05-07	4.2900	4.420900	4.230000	4.3300	+1.882%	209,889	-94.688%
2025-05-06	4.1400	4.335000	4.140000	4.2500	0.000%	238,766	-94.588%
2025-05-05	4.1700	4.310000	4.140000	4.2500	+0.950%	285,827	-94.588%
2025-05-02	4.0200	4.270000	3.980000	4.2100	+5.514%	336,078	-94.537%
2025-05-01	4.0000	4.115000	3.980000	3.9900	+0.251%	173,414	-94.236%
2025-04-30	3.8600	4.010000	3.690000	3.9800	+0.252%	173,219	-94.221%
2025-04-29	4.0500	4.125000	3.895000	3.9700	-2.217%	173,689	-94.207%
2025-04-28	3.9300	4.090000	3.905000	4.0600	+3.571%	401,617	-94.335%
2025-04-25	3.8300	3.920000	3.770000	3.9200	+1.292%	181,202	-94.133%
2025-04-24	3.5500	3.900000	3.550000	3.8700	+9.322%	159,098	-94.057%
2025-04-23	3.5200	3.570000	3.390000	3.5400	+5.045%	213,560	-93.503%
2025-04-22	3.1900	3.410000	3.180000	3.3700	+8.710%	255,393	-93.175%
2025-04-21	3.2200	3.310000	3.050000	3.1000	-6.061%	87,830	-92.581%
2025-04-17	3.3600	3.450000	3.280000	3.3000	-0.302%	150,061	-93.030%
2025-04-16	3.3000	3.385000	3.240000	3.3100	+0.303%	138,369	-93.051%
2025-04-15	3.3900	3.410000	3.280000	3.3000	-2.655%	179,685	-93.030%
2025-04-14	3.3800	3.431600	3.280000	3.3900	+2.727%	178,899	-93.215%
2025-04-11	3.3500	3.400000	3.260000	3.3000	-0.602%	260,692	-93.030%
2025-04-10	3.2900	3.345000	2.930000	3.3200	-0.599%	443,957	-93.072%
2025-04-09	2.8600	3.430000	2.710000	3.3400	+15.172%	525,688	-93.114%
2025-04-08	3.5600	3.560000	2.875000	2.9000	-10.494%	381,854	-92.069%
2025-04-07	3.0600	3.410000	2.930000	3.2400	+2.532%	430,093	-92.901%
2025-04-04	3.2500	3.410000	2.850000	3.1600	-15.282%	711,975	-92.722%
2025-04-03	3.7000	3.735000	3.490000	3.7300	-4.113%	468,374	-93.834%
2025-04-02	3.6800	3.904600	3.680000	3.8900	+2.910%	130,650	-94.087%
2025-04-01	3.6800	3.825000	3.560000	3.7800	+2.717%	270,199	-93.915%
2025-03-31	3.5700	3.750000	3.510000	3.6800	-0.271%	180,687	-93.750%
2025-03-28	3.8100	3.870000	3.620000	3.6900	-5.141%	287,532	-93.767%
2025-03-27	4.0600	4.060000	3.810000	3.8900	-3.474%	168,981	-94.087%
2025-03-26	3.9400	4.080000	3.860000	4.0300	+3.069%	285,689	-94.293%
2025-03-25	4.0000	4.100000	3.880000	3.9100	-3.218%	291,353	-94.118%
2025-03-24	4.2800	4.322900	3.930000	4.0400	-5.386%	419,268	-94.307%
2025-03-21	3.9500	4.270000	3.790000	4.2700	+5.955%	1,085,895	-94.614%
2025-03-20	4.0300	4.068200	3.850000	4.0300	-2.421%	441,580	-94.293%
2025-03-19	4.3800	4.430000	4.090000	4.1300	-3.505%	280,532	-94.431%
2025-03-18	4.4500	4.460000	4.190000	4.2800	-3.820%	222,011	-94.626%
2025-03-17	4.3000	4.540000	4.240000	4.4500	+4.215%	263,035	-94.831%
2025-03-14	4.1300	4.350000	4.045000	4.2700	+4.914%	320,071	-94.614%
2025-03-13	4.3700	4.420000	3.940000	4.0700	-7.289%	364,946	-94.349%
2025-03-12	4.2200	4.410000	4.130000	4.3900	+5.276%	236,560	-94.761%
2025-03-11	4.3500	4.360000	4.110000	4.1700	-5.011%	256,261	-94.484%
2025-03-10	4.6500	4.660000	4.390000	4.3900	-7.773%	294,719	-94.761%
2025-03-07	5.0200	5.045000	4.650000	4.7600	-4.990%	268,299	-95.168%
2025-03-06	4.8000	5.110000	4.620000	5.0100	+2.664%	372,942	-95.409%
2025-03-05	4.6300	4.910000	4.615000	4.8800	+6.087%	262,803	-95.287%
2025-03-04	4.5000	4.700000	4.260000	4.6000	-0.433%	343,212	-95.000%
2025-03-03	5.0000	5.109000	4.520000	4.6200	-6.098%	259,054	-95.022%
2025-02-28	4.9500	5.020000	4.780000	4.9200	-1.600%	365,048	-95.325%
2025-02-27	5.0600	5.200000	4.870000	5.0000	-0.398%	189,048	-95.400%
2025-02-26	5.0400	5.100000	4.850000	5.0200	+0.400%	241,626	-95.418%
2025-02-25	5.4400	5.500000	4.960000	5.0000	-7.579%	298,279	-95.400%
2025-02-24	5.5900	5.590000	5.250000	5.4100	-1.993%	182,042	-95.749%
2025-02-21	5.7800	5.780000	5.370000	5.5200	-2.988%	397,634	-95.833%
2025-02-20	5.7400	5.823800	5.540000	5.6900	-0.175%	197,575	-95.958%
2025-02-19	5.9300	5.930000	5.500000	5.7000	-4.362%	323,666	-95.965%
2025-02-18	5.1900	5.990000	5.160000	5.9600	+15.953%	530,059	-96.141%
2025-02-14	4.8900	5.270000	4.890000	5.1400	+6.861%	402,314	-95.525%
2025-02-13	4.5100	5.380000	4.510000	4.8100	+0.839%	505,137	-95.218%
2025-02-12	4.6400	4.840000	4.550000	4.7700	+1.923%	352,293	-95.178%
2025-02-11	4.4100	4.780000	4.410000	4.6800	+5.882%	366,690	-95.085%
2025-02-10	4.5100	4.595200	4.280000	4.4200	-1.339%	229,424	-94.796%
2025-02-07	4.8100	4.849000	4.345000	4.4800	-6.080%	167,720	-94.866%
2025-02-06	4.6000	4.880000	4.560000	4.7700	+4.605%	451,639	-95.178%
2025-02-05	4.3400	4.620000	4.240000	4.5600	+4.110%	473,132	-94.956%
2025-02-04	3.9600	4.400000	3.935000	4.3800	+10.886%	282,596	-94.749%
2025-02-03	3.9900	4.010000	3.780000	3.9500	-4.589%	387,573	-94.177%
2025-01-31	4.1500	4.290000	4.060000	4.1400	+0.730%	213,978	-94.444%
2025-01-30	4.1500	4.175000	4.023300	4.1100	0.000%	145,517	-94.404%
2025-01-29	4.1300	4.140000	3.930000	4.1100	0.000%	211,710	-94.404%
2025-01-28	4.0200	4.200000	3.900000	4.1100	+1.733%	411,974	-94.404%
2025-01-27	4.1800	4.215000	3.990000	4.0400	-4.038%	186,471	-94.307%
2025-01-24	4.2300	4.335000	4.130000	4.2100	-0.473%	217,919	-94.537%
2025-01-23	4.2900	4.328500	4.180000	4.2300	-2.535%	183,006	-94.563%
2025-01-22	4.4400	4.440000	4.260000	4.3400	-2.472%	147,861	-94.700%
2025-01-21	4.3700	4.480000	4.280000	4.4500	+2.299%	171,670	-94.831%
2025-01-17	4.3700	4.475000	4.300000	4.3500	0.000%	234,532	-94.713%
2025-01-16	4.5900	4.620000	4.330000	4.3500	-6.250%	178,582	-94.713%
2025-01-15	4.6200	4.770000	4.520000	4.6400	+4.977%	355,055	-95.043%
2025-01-14	4.3300	4.610000	4.330000	4.4200	+1.843%	508,836	-94.796%
2025-01-13	4.1600	4.360000	4.130000	4.3400	+1.402%	228,986	-94.700%
2025-01-10	4.5100	4.510000	4.245000	4.2800	-7.759%	266,374	-94.626%
2025-01-08	4.9800	4.981300	4.610000	4.6400	-7.753%	435,701	-95.043%
2025-01-07	5.0700	5.250000	4.980000	5.0300	-0.396%	405,909	-95.427%
2025-01-06	5.3400	5.450000	5.000000	5.0500	-3.810%	250,914	-95.446%
2025-01-03	5.2000	5.310000	4.960000	5.2500	+1.547%	298,273	-95.619%
2025-01-02	5.1600	5.460000	4.980000	5.1700	+1.373%	227,979	-95.551%
2024-12-31	5.1800	5.369900	4.965000	5.1000	-0.196%	215,731	-95.490%
2024-12-30	5.0900	5.205000	4.810000	5.1100	-1.161%	239,846	-95.499%
2024-12-27	5.0700	5.410000	5.060100	5.1700	+1.373%	255,229	-95.551%
2024-12-26	4.7900	5.196000	4.750000	5.1000	+6.250%	359,201	-95.490%
2024-12-24	4.8800	5.020000	4.735000	4.8000	-0.621%	321,133	-95.208%
2024-12-23	4.8100	5.010000	4.660000	4.8300	+1.258%	350,720	-95.238%
2024-12-20	5.0600	5.490000	4.680000	4.7700	-6.836%	1,323,792	-95.178%
2024-12-19	5.4200	5.590000	5.080000	5.1200	-5.360%	349,820	-95.508%
2024-12-18	6.6100	6.746300	5.310000	5.4100	-17.781%	466,320	-95.749%
2024-12-17	5.5500	6.850000	5.520000	6.5800	+19.203%	1,319,567	-96.505%
2024-12-16	5.4100	5.860000	5.332100	5.5200	+0.181%	376,566	-95.833%
2024-12-13	5.6900	5.740000	5.500000	5.5100	-3.333%	301,370	-95.826%
2024-12-12	5.9200	6.130000	5.645000	5.7000	-6.404%	454,258	-95.965%
2024-12-11	6.2500	6.700000	5.950000	6.0900	-2.871%	783,790	-96.223%
2024-12-10	5.0600	6.400000	4.860000	6.2700	+40.583%	2,283,807	-96.332%
2024-12-09	4.6200	4.910000	4.410000	4.4600	-1.109%	341,543	-94.843%
2024-12-06	4.3700	4.600000	4.310000	4.5100	+4.157%	224,785	-94.900%
2024-12-05	4.1900	4.360000	4.130100	4.3300	+3.589%	237,283	-94.688%
2024-12-04	4.1700	4.410000	4.110000	4.1800	-0.239%	228,006	-94.498%
2024-12-03	3.9500	4.437600	3.920000	4.1900	+3.970%	348,524	-94.511%
2024-12-02	4.3200	4.320000	3.910000	4.0300	-6.928%	255,367	-94.293%
2024-11-29	4.3500	4.420000	4.160000	4.3300	-0.688%	110,592	-94.688%
2024-11-27	4.4100	4.659900	4.270000	4.3600	-1.802%	501,524	-94.725%
2024-11-26	3.7700	4.550000	3.700000	4.4400	+17.150%	591,404	-94.820%
2024-11-25	3.5500	3.880000	3.550000	3.7900	+6.761%	221,260	-93.931%
2024-11-22	3.5000	3.650000	3.465000	3.5500	+2.601%	218,816	-93.521%
2024-11-21	3.2600	3.505000	3.224100	3.4600	+6.462%	171,675	-93.353%
2024-11-20	3.3100	3.335000	3.150000	3.2500	-2.108%	356,453	-92.923%
2024-11-19	3.3200	3.410000	3.250100	3.3200	-2.353%	188,543	-93.072%
2024-11-18	3.4400	3.580000	3.330000	3.4000	-1.734%	310,565	-93.235%
2024-11-15	3.6600	3.685000	3.370000	3.4600	-5.205%	325,895	-93.353%
2024-11-14	3.6500	3.750000	3.480000	3.6500	+0.829%	212,971	-93.699%
2024-11-13	3.6200	3.750000	3.530000	3.6200	+1.401%	284,306	-93.646%
2024-11-12	3.6300	3.685000	3.550000	3.5700	-3.252%	259,083	-93.557%
2024-11-11	3.8000	3.920000	3.530000	3.6900	-3.655%	345,902	-93.767%
2024-11-08	3.8000	3.910000	3.700000	3.8300	-1.289%	426,193	-93.995%
2024-11-07	4.3900	4.400000	3.280000	3.8800	-16.017%	1,390,347	-94.072%
2024-11-06	4.4900	4.730000	4.360000	4.6200	+8.451%	354,268	-95.022%
2024-11-05	4.2400	4.400000	4.190000	4.2600	-1.617%	152,719	-94.601%
2024-11-04	4.4800	4.550000	4.240000	4.3300	-2.697%	343,151	-94.688%
2024-11-01	4.6500	4.700000	4.410000	4.4500	-3.680%	325,240	-94.831%
2024-10-31	4.7000	4.775000	4.620000	4.6200	-3.549%	191,892	-95.022%
2024-10-30	4.9200	5.000000	4.730000	4.7900	-3.232%	333,811	-95.198%
2024-10-29	5.0500	5.060300	4.770000	4.9500	-2.174%	386,954	-95.354%
2024-10-28	4.8200	5.330000	4.810000	5.0600	+5.198%	236,540	-95.455%
2024-10-25	4.8300	5.000000	4.770000	4.8100	0.000%	204,272	-95.218%
2024-10-24	4.8200	5.070000	4.760000	4.8100	-0.825%	269,723	-95.218%
2024-10-23	5.5100	5.510000	4.770000	4.8500	-12.297%	339,028	-95.258%
2024-10-22	5.4500	5.670000	5.450000	5.5300	+0.729%	245,276	-95.841%
2024-10-21	5.5700	5.670000	5.410000	5.4900	-1.436%	212,839	-95.811%
2024-10-18	5.6200	5.730000	5.380000	5.5700	-0.179%	260,320	-95.871%
2024-10-17	6.0300	6.030000	5.530000	5.5800	-8.072%	427,569	-95.878%
2024-10-16	6.2500	6.400000	6.070000	6.0700	-1.461%	231,926	-96.211%
2024-10-15	6.5200	6.570000	6.140000	6.1600	-5.666%	243,119	-96.266%
2024-10-14	6.5100	6.650000	6.120000	6.5300	+0.307%	294,627	-96.478%
2024-10-11	6.3700	6.825000	6.310000	6.5100	+2.844%	484,988	-96.467%
2024-10-10	6.0600	6.370000	5.910000	6.3300	+3.263%	342,294	-96.367%
2024-10-09	6.1200	6.660000	5.930000	6.1300	+0.822%	497,187	-96.248%
2024-10-08	6.2600	6.390000	5.991300	6.0800	-5.148%	365,403	-96.217%
2024-10-07	6.7200	6.900000	6.250000	6.4100	-5.596%	311,560	-96.412%
2024-10-04	6.5000	7.050000	6.230000	6.7900	+6.426%	550,205	-96.613%
2024-10-03	6.4000	6.520000	5.810000	6.3800	-3.333%	626,185	-96.395%
2024-10-02	5.6700	6.660000	5.610000	6.6000	+15.789%	1,164,770	-96.515%
2024-10-01	5.0600	5.810000	4.800000	5.7000	+11.546%	861,716	-95.965%
2024-09-30	5.4200	5.500000	5.030000	5.1100	-6.922%	429,060	-95.499%
2024-09-27	5.7300	6.030000	5.400000	5.4900	-4.021%	499,790	-95.811%
2024-09-26	5.0900	5.880000	5.060000	5.7200	+14.629%	613,057	-95.979%
2024-09-25	5.0000	5.060000	4.810000	4.9900	-0.598%	287,439	-95.391%
2024-09-24	4.5400	5.085000	4.540000	5.0200	+12.556%	550,437	-95.418%
2024-09-23	4.5300	4.850000	4.320000	4.4600	-0.668%	424,229	-94.843%
2024-09-20	4.6500	4.849900	4.480000	4.4900	-4.468%	1,406,458	-94.878%
2024-09-19	4.2100	4.750000	4.190000	4.7000	+15.196%	444,731	-95.106%
2024-09-18	4.1300	4.380000	4.040000	4.0800	-0.244%	244,683	-94.363%
2024-09-17	3.9900	4.210000	3.930000	4.0900	+3.544%	236,243	-94.377%
2024-09-16	4.1600	4.210000	3.910000	3.9500	-4.126%	264,217	-94.177%
2024-09-13	3.5500	4.220000	3.510000	4.1200	+17.045%	563,721	-94.417%
2024-09-12	3.4100	3.550000	3.360000	3.5200	+3.835%	246,942	-93.466%
2024-09-11	3.2400	3.440000	3.130000	3.3900	+3.670%	239,684	-93.215%
2024-09-10	3.1700	3.315000	3.040000	3.2700	+0.615%	356,289	-92.966%
2024-09-09	3.7200	3.760000	3.220000	3.2500	-13.564%	494,781	-92.923%
2024-09-06	3.6100	3.872800	3.570000	3.7600	+4.735%	396,006	-93.883%

document.getElementById("gLLqVn").onerror = function(){this.style.display='none';}; .dark-mode .R8qScY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8qScY{ color: #333333; background-color: white; border: 2px solid #333333; }TSETrinseo PLCstock NYSE

TSE
Trinseo PLC
stock NYSE