Trinseo PLCTSENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.43 | $0.45 | $0.42 | $0.45 | 622,842 |
| 1/30/2026 | $0.46 | $0.47 | $0.43 | $0.45 | 588,807 |
| 1/29/2026 | $0.48 | $0.50 | $0.44 | $0.48 | 577,069 |
| 1/28/2026 | $0.50 | $0.50 | $0.45 | $0.48 | 602,900 |
| 1/27/2026 | $0.49 | $0.50 | $0.46 | $0.50 | 656,047 |
| 1/26/2026 | $0.48 | $0.49 | $0.45 | $0.49 | 352,400 |
| 1/23/2026 | $0.46 | $0.48 | $0.43 | $0.47 | 1.25M |
| 1/22/2026 | $0.48 | $0.49 | $0.44 | $0.46 | 711,700 |
| 1/21/2026 | $0.49 | $0.49 | $0.46 | $0.48 | 671,700 |
| 1/20/2026 | $0.50 | $0.50 | $0.44 | $0.48 | 1.61M |
| 1/16/2026 | $0.55 | $0.56 | $0.50 | $0.50 | 968,000 |
| 1/15/2026 | $0.55 | $0.58 | $0.53 | $0.55 | 727,908 |
| 1/14/2026 | $0.58 | $0.59 | $0.53 | $0.54 | 884,600 |
| 1/13/2026 | $0.63 | $0.66 | $0.59 | $0.59 | 510,000 |
| 1/12/2026 | $0.75 | $0.75 | $0.58 | $0.61 | 2.53M |
| 1/9/2026 | $0.83 | $0.95 | $0.76 | $0.79 | 1.92M |
| 1/8/2026 | $0.62 | $0.82 | $0.62 | $0.81 | 4.02M |
| 1/7/2026 | $0.64 | $0.64 | $0.59 | $0.62 | 601,900 |
| 1/6/2026 | $0.61 | $0.67 | $0.56 | $0.64 | 988,500 |
| 1/5/2026 | $0.63 | $0.64 | $0.59 | $0.61 | 687,564 |
| 1/2/2026 | $0.50 | $0.64 | $0.50 | $0.64 | 1.71M |
| 12/31/2025 | $0.51 | $0.51 | $0.47 | $0.50 | 1.28M |
| 12/30/2025 | $0.56 | $0.57 | $0.50 | $0.52 | 543,616 |
| 12/29/2025 | $0.53 | $0.55 | $0.48 | $0.55 | 1.79M |
| 12/26/2025 | $0.49 | $0.57 | $0.49 | $0.55 | 1.34M |
| 12/24/2025 | $0.47 | $0.62 | $0.47 | $0.55 | 8.55M |
| 12/23/2025 | $0.48 | $0.50 | $0.45 | $0.48 | 648,478 |
| 12/22/2025 | $0.50 | $0.52 | $0.47 | $0.48 | 763,000 |
| 12/19/2025 | $0.50 | $0.51 | $0.46 | $0.50 | 1.66M |
| 12/18/2025 | $0.49 | $0.53 | $0.47 | $0.47 | 1.20M |
| 12/17/2025 | $0.51 | $0.51 | $0.49 | $0.50 | 830,200 |
| 12/16/2025 | $0.56 | $0.57 | $0.48 | $0.48 | 1.39M |
| 12/15/2025 | $0.63 | $0.63 | $0.55 | $0.55 | 854,431 |
| 12/12/2025 | $0.62 | $0.65 | $0.61 | $0.63 | 843,100 |
| 12/11/2025 | $0.67 | $0.67 | $0.60 | $0.63 | 829,197 |
| 12/10/2025 | $0.76 | $0.76 | $0.63 | $0.66 | 1.09M |
| 12/9/2025 | $0.63 | $0.71 | $0.63 | $0.70 | 1.14M |
| 12/8/2025 | $0.67 | $0.67 | $0.60 | $0.63 | 716,043 |
| 12/5/2025 | $0.71 | $0.74 | $0.65 | $0.67 | 1.09M |
| 12/4/2025 | $0.80 | $0.80 | $0.69 | $0.70 | 937,400 |
| 12/3/2025 | $0.81 | $0.82 | $0.75 | $0.76 | 427,300 |
| 12/2/2025 | $0.86 | $0.88 | $0.78 | $0.79 | 478,912 |
| 12/1/2025 | $0.95 | $0.96 | $0.87 | $0.87 | 219,631 |
| 11/28/2025 | $0.99 | $0.99 | $0.95 | $0.97 | 180,900 |
| 11/26/2025 | $0.99 | $0.99 | $0.93 | $0.99 | 660,700 |
| 11/25/2025 | $0.86 | $0.96 | $0.86 | $0.93 | 522,621 |
| 11/24/2025 | $0.82 | $0.87 | $0.78 | $0.86 | 804,340 |
| 11/21/2025 | $0.77 | $0.81 | $0.73 | $0.79 | 553,034 |
| 11/20/2025 | $0.81 | $0.84 | $0.76 | $0.76 | 504,046 |
| 11/19/2025 | $0.86 | $0.87 | $0.76 | $0.78 | 841,149 |
| 11/18/2025 | $1.01 | $1.01 | $0.81 | $0.85 | 755,941 |
| 11/17/2025 | $0.96 | $1.03 | $0.91 | $0.96 | 304,190 |
| 11/14/2025 | $1.06 | $1.08 | $0.96 | $0.97 | 563,200 |
| 11/13/2025 | $1.13 | $1.18 | $1.05 | $1.07 | 385,800 |
| 11/12/2025 | $1.23 | $1.27 | $1.14 | $1.14 | 356,034 |
| 11/11/2025 | $1.17 | $1.32 | $1.17 | $1.23 | 357,243 |
| 11/10/2025 | $1.24 | $1.24 | $1.16 | $1.18 | 467,554 |
| 11/7/2025 | $1.19 | $1.32 | $1.15 | $1.23 | 454,119 |
| 11/6/2025 | $1.36 | $1.38 | $1.25 | $1.26 | 421,438 |
| 11/5/2025 | $1.36 | $1.42 | $1.33 | $1.39 | 321,816 |
| 11/4/2025 | $1.49 | $1.49 | $1.33 | $1.36 | 408,008 |