TSE - Trinseo PLC
4.07
-0.320 -7.862%
Share volume: 364,946
Last Updated: 03-13-2025
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.39
-0.32
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $4.37 | $4.37 | $4.42 | $4.42 | $3.94 | $3.94 | $4.07 | $4.07 | 364,946 | $364,946.00 |
| 03-12-2025 | $4.22 | $4.22 | $4.41 | $4.41 | $4.13 | $4.13 | $4.39 | $4.39 | 240,044 | $240,044.00 |
| 03-11-2025 | $4.35 | $4.35 | $4.36 | $4.36 | $4.11 | $4.11 | $4.17 | $4.17 | 257,038 | $257,038.00 |
| 03-10-2025 | $4.65 | $4.65 | $4.66 | $4.66 | $4.39 | $4.39 | $4.39 | $4.39 | 295,970 | $295,970.00 |
| 03-07-2025 | $5.02 | $5.02 | $5.05 | $5.05 | $4.65 | $4.65 | $4.76 | $4.76 | 269,099 | $269,099.00 |
| 03-06-2025 | $4.80 | $4.80 | $5.11 | $5.11 | $4.62 | $4.62 | $5.01 | $5.01 | 373,242 | $373,242.00 |
| 03-05-2025 | $4.63 | $4.63 | $4.91 | $4.91 | $4.62 | $4.62 | $4.88 | $4.88 | 262,803 | $262,803.00 |
| 03-04-2025 | $4.50 | $4.50 | $4.70 | $4.70 | $4.26 | $4.26 | $4.60 | $4.60 | 343,562 | $343,562.00 |
| 03-03-2025 | $5.00 | $5.00 | $5.11 | $5.11 | $4.52 | $4.52 | $4.62 | $4.62 | 260,129 | $260,129.00 |
| 02-28-2025 | $4.95 | $4.95 | $5.02 | $5.02 | $4.78 | $4.78 | $4.92 | $4.92 | 365,980 | $365,526.00 |