Trinseo PLC Ordinary Shares (TSE)
4.1400
+0.0300 (0.73%)
Trinseo S.A. is a global materials company that specializes in the production of plastics, latex, and synthetic rubber
It focuses on providing innovative and sustainable solutions for various industries, including automotive, consumer goods, and construction. With a commitment to enhancing the performance and sustainability of products, Trinseo leverages advanced technologies and proprietary processes to develop specialty materials that meet the evolving needs of its customers. The company emphasizes reducing environmental impact while delivering high-quality products that enable the creation of durable and efficient applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.15 | 4.29 | 4.06 | 4.14 | 214,140 | 4.14 |
| 1/30/2025 | 4.15 | 4.17 | 4.02 | 4.11 | 145,617 | 4.11 |
| 1/29/2025 | 4.13 | 4.14 | 3.93 | 4.11 | 211,646 | 4.11 |
| 1/28/2025 | 4.02 | 4.20 | 3.90 | 4.11 | 426,233 | 4.11 |
| 1/27/2025 | 4.18 | 4.21 | 3.99 | 4.04 | 187,168 | 4.04 |
| 1/24/2025 | 4.23 | 4.33 | 4.13 | 4.21 | 218,519 | 4.21 |
| 1/23/2025 | 4.29 | 4.33 | 4.18 | 4.23 | 183,706 | 4.23 |
| 1/22/2025 | 4.44 | 4.44 | 4.26 | 4.34 | 148,561 | 4.34 |
| 1/21/2025 | 4.37 | 4.48 | 4.28 | 4.45 | 172,360 | 4.45 |
| 1/17/2025 | 4.37 | 4.47 | 4.30 | 4.35 | 235,539 | 4.35 |
| 1/16/2025 | 4.59 | 4.62 | 4.33 | 4.35 | 179,534 | 4.35 |
| 1/15/2025 | 4.62 | 4.77 | 4.52 | 4.64 | 360,655 | 4.64 |
| 1/14/2025 | 4.33 | 4.61 | 4.33 | 4.42 | 523,336 | 4.42 |
| 1/13/2025 | 4.16 | 4.36 | 4.13 | 4.34 | 230,016 | 4.34 |
| 1/10/2025 | 4.51 | 4.51 | 4.25 | 4.28 | 267,274 | 4.28 |
| 1/08/2025 | 4.98 | 4.98 | 4.61 | 4.64 | 446,344 | 4.64 |
| 1/07/2025 | 5.07 | 5.25 | 4.98 | 5.03 | 406,908 | 5.03 |
| 1/06/2025 | 5.34 | 5.45 | 5.00 | 5.05 | 251,414 | 5.05 |
| 1/03/2025 | 5.20 | 5.31 | 4.96 | 5.25 | 299,373 | 5.25 |
| 1/02/2025 | 5.16 | 5.46 | 4.98 | 5.17 | 228,808 | 5.17 |
| 12/31/2024 | 5.11 | 0.00 | 5.11 | 5.10 | 0 | 5.10 |
| 12/30/2024 | 5.09 | 5.21 | 4.81 | 5.11 | 239,846 | 5.11 |
| 12/27/2024 | 5.07 | 5.41 | 5.06 | 5.17 | 255,829 | 5.17 |
| 12/26/2024 | 4.79 | 5.20 | 4.75 | 5.10 | 361,498 | 5.10 |
| 12/24/2024 | 4.88 | 5.02 | 4.74 | 4.80 | 321,133 | 4.80 |
| 12/23/2024 | 4.81 | 5.01 | 4.66 | 4.83 | 350,931 | 4.83 |
| 12/20/2024 | 5.06 | 5.49 | 4.68 | 4.77 | 1,345,966 | 4.77 |
| 12/19/2024 | 5.42 | 5.59 | 5.17 | 5.17 | 238,762 | 5.17 |
| 12/18/2024 | 6.61 | 6.75 | 5.31 | 5.41 | 466,264 | 5.41 |
| 12/17/2024 | 5.55 | 6.85 | 5.52 | 6.58 | 1,321,543 | 6.58 |
| 12/16/2024 | 5.41 | 5.86 | 5.33 | 5.52 | 379,847 | 5.52 |
| 12/13/2024 | 5.69 | 5.74 | 5.50 | 5.51 | 302,070 | 5.51 |
| 12/12/2024 | 5.92 | 6.13 | 5.64 | 5.70 | 456,603 | 5.70 |
| 12/11/2024 | 6.25 | 6.70 | 5.95 | 6.09 | 784,322 | 6.09 |
| 12/10/2024 | 5.06 | 6.40 | 4.86 | 6.27 | 2,281,095 | 6.27 |
| 12/09/2024 | 4.62 | 4.91 | 4.41 | 4.46 | 341,790 | 4.46 |
| 12/06/2024 | 4.37 | 4.60 | 4.31 | 4.51 | 230,685 | 4.51 |
| 12/05/2024 | 4.19 | 4.36 | 4.13 | 4.33 | 236,996 | 4.33 |
| 12/04/2024 | 4.17 | 4.41 | 4.11 | 4.18 | 228,006 | 4.18 |
| 12/03/2024 | 3.95 | 4.44 | 3.92 | 4.19 | 348,688 | 4.19 |
| 12/02/2024 | 4.32 | 4.32 | 3.91 | 4.03 | 260,600 | 4.03 |
| 11/29/2024 | 4.35 | 4.42 | 4.16 | 4.33 | 111,849 | 4.33 |
| 11/27/2024 | 4.41 | 4.66 | 4.27 | 4.36 | 501,844 | 4.36 |
| 11/26/2024 | 3.77 | 4.55 | 3.70 | 4.44 | 583,577 | 4.44 |
| 11/25/2024 | 3.55 | 3.88 | 3.55 | 3.79 | 221,849 | 3.79 |
| 11/22/2024 | 3.50 | 3.65 | 3.46 | 3.55 | 218,916 | 3.55 |
| 11/21/2024 | 3.26 | 3.50 | 3.22 | 3.46 | 172,729 | 3.46 |
| 11/20/2024 | 3.31 | 3.33 | 3.15 | 3.25 | 356,647 | 3.25 |
| 11/19/2024 | 3.32 | 3.41 | 3.25 | 3.32 | 188,643 | 3.32 |
| 11/18/2024 | 3.44 | 3.58 | 3.33 | 3.40 | 311,069 | 3.40 |
| 11/15/2024 | 3.66 | 3.69 | 3.37 | 3.46 | 370,942 | 3.46 |
| 11/14/2024 | 3.65 | 3.75 | 3.48 | 3.65 | 213,071 | 3.65 |
| 11/13/2024 | 3.62 | 3.75 | 3.53 | 3.62 | 284,406 | 3.62 |
| 11/12/2024 | 3.63 | 3.69 | 3.55 | 3.57 | 260,776 | 3.57 |
| 11/11/2024 | 3.80 | 3.92 | 3.53 | 3.69 | 347,452 | 3.69 |
| 11/08/2024 | 3.80 | 3.91 | 3.70 | 3.83 | 426,193 | 3.83 |
| 11/07/2024 | 4.39 | 4.40 | 3.28 | 3.88 | 1,390,317 | 3.88 |
| 11/06/2024 | 4.49 | 4.73 | 4.36 | 4.62 | 355,003 | 4.62 |
| 11/05/2024 | 4.24 | 4.40 | 4.19 | 4.26 | 152,282 | 4.26 |
| 11/04/2024 | 4.48 | 4.55 | 4.24 | 4.33 | 343,761 | 4.33 |
| 11/01/2024 | 4.65 | 4.70 | 4.41 | 4.45 | 326,945 | 4.45 |