Trinseo PLC (TSEOF)
OTCMKTS · Delayed Price · Currency is USD
0.1000
-0.0050 (-4.76%)
At close: May 5, 2026
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,320 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 9,306 |
| May 1, 2026 | 0.10 | 0.14 | 0.10 | 0.10 | 0.10 | - | 11,956 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 55,596 |
| Apr 29, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 9,825 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 12,872 |
| Apr 27, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 10.00% | 28,932 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,966 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,074 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 9,612 |
| Apr 21, 2026 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | - | 20,090 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 5,417 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.10 | 0.11 | 0.11 | - | 39,509 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.50% | 11,454 |
| Apr 15, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 30.73% | 11,692 |
| Apr 14, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | 3.77% | 44,028 |
| Apr 13, 2026 | 0.11 | 0.16 | 0.11 | 0.11 | 0.11 | -0.93% | 280,191 |
| Apr 10, 2026 | 0.10 | 0.15 | 0.10 | 0.11 | 0.11 | 4.90% | 283,230 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.27% | 26,520 |
| Apr 8, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 8.91% | 61,569 |
| Apr 7, 2026 | 0.11 | 0.17 | 0.10 | 0.10 | 0.10 | -6.48% | 58,869 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.11 | 0.11 | 0.11 | -56.80% | 10,526 |
| Apr 2, 2026 | 0.12 | 0.25 | 0.12 | 0.25 | 0.25 | 138.10% | 167,041 |
| Apr 1, 2026 | 0.11 | 0.19 | 0.11 | 0.11 | 0.11 | - | 235,190 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,609 |
| Mar 30, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 174,043 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,897 |
| Mar 26, 2026 | 0.10 | 0.20 | 0.03 | 0.11 | 0.11 | - | 57,852 |
| Mar 25, 2026 | 0.11 | 0.17 | 0.11 | 0.11 | 0.11 | -4.55% | 562,456 |
| Mar 24, 2026 | 0.10 | 0.18 | 0.10 | 0.11 | 0.11 | - | 118,348 |
| Mar 23, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 138,972 |
| Mar 20, 2026 | 0.10 | 0.20 | 0.10 | 0.11 | 0.11 | - | 56,487 |
| Mar 19, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | -12.00% | 223,613 |
| Mar 18, 2026 | 0.10 | 0.18 | 0.07 | 0.13 | 0.13 | -37.50% | 262,217 |
| Mar 17, 2026 | 0.10 | 0.20 | 0.06 | 0.20 | 0.20 | 80.18% | 506,093 |
| Mar 16, 2026 | 0.10 | 0.20 | 0.10 | 0.11 | 0.11 | 0.91% | 114,054 |
| Mar 13, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | - | 44,852 |
| Mar 12, 2026 | 0.09 | 0.14 | 0.09 | 0.11 | 0.11 | -37.14% | 83,323 |
| Mar 11, 2026 | 0.09 | 0.18 | 0.06 | 0.18 | 0.18 | 9.37% | 158,115 |
| Mar 10, 2026 | 0.03 | 0.19 | 0.03 | 0.16 | 0.16 | 692.08% | 1,491,595 |
| Mar 9, 2026 | 0.02 | 0.10 | 0.02 | 0.02 | 0.02 | 43.26% | 1,337,421 |
| Mar 6, 2026 | 0.00 | 0.13 | 0.00 | 0.01 | 0.01 | 182.00% | 638,819 |
| Mar 5, 2026 | 0.07 | 0.12 | 0.00 | 0.01 | 0.01 | -95.45% | 4,223,398 |
| Mar 4, 2026 | 0.08 | 0.19 | 0.08 | 0.11 | 0.11 | 10.00% | 1,164,761 |
| Mar 3, 2026 | 0.05 | 0.23 | 0.05 | 0.10 | 0.10 | -56.52% | 2,106,914 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.59% | 899,325 |
| Feb 26, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -1.58% | 1,678,421 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.84% | 761,304 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -2.63% | 817,975 |
| Feb 23, 2026 | 0.30 | 0.32 | 0.25 | 0.27 | 0.27 | -17.55% | 1,310,077 |