Australia markets closed

Trinseo PLC (TSE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.1299-0.2801 (-8.21%)
As of 12:47PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.43003.44003.12003.12993.1299192,915
11 Apr 20243.60003.64003.38503.41003.4100296,800
10 Apr 20243.59003.72503.44503.61003.6100359,300
09 Apr 20243.60003.89003.57003.83003.8300298,000
08 Apr 20243.64003.81003.57003.58003.5800292,800
05 Apr 20243.90003.93003.61003.61003.6100402,700
04 Apr 20244.10004.45003.92503.94003.9400429,100
03 Apr 20243.65004.06003.65004.03004.0300334,800
03 Apr 20240.01 Dividend
02 Apr 20243.79003.79003.58003.66003.6500389,700
01 Apr 20243.91003.92003.70003.82003.8096478,300
28 Mar 20243.45003.95003.45003.78003.7697683,800
27 Mar 20243.26003.48003.26003.44003.4306647,900
26 Mar 20243.49003.54003.23003.24003.2311561,900
25 Mar 20243.62003.72003.37503.46003.4505569,000
22 Mar 20243.97004.03003.57003.61003.6001402,000
21 Mar 20244.14004.18003.87503.97003.9592437,000
20 Mar 20244.10004.18303.92004.10004.0888453,100
19 Mar 20244.35004.45904.12004.13004.1187247,200
18 Mar 20244.83004.85004.35004.42004.4079423,100
15 Mar 20244.71004.93004.71004.85004.83671,359,900
14 Mar 20245.26005.31004.68004.78004.7669528,400
13 Mar 20244.79005.29004.79005.20005.1858471,200
12 Mar 20244.95005.12004.76004.76004.7470249,000
11 Mar 20244.94005.12004.85004.88004.8667341,600
08 Mar 20244.96005.28904.95704.98004.9664353,500
07 Mar 20244.53004.92004.53004.88004.8667341,200
06 Mar 20244.52004.61004.39004.48004.4678311,000
05 Mar 20244.44004.53504.39004.42004.4079312,400
04 Mar 20244.45004.53004.40004.49004.4777261,500
01 Mar 20244.55004.55004.32004.43004.4179262,200
29 Feb 20244.42004.56004.34004.50004.4877248,900
28 Feb 20244.40004.56004.24004.29004.2783243,400
27 Feb 20244.45004.57004.42004.49004.4777278,400
26 Feb 20244.39004.47004.27004.37004.3581276,900
23 Feb 20244.30004.42604.22004.36004.3481248,000
22 Feb 20244.38004.40004.27004.33004.3182314,800
21 Feb 20244.50004.58004.36004.40004.3880290,400
20 Feb 20244.68004.70004.44004.50004.4877486,200
16 Feb 20245.06005.21004.74004.78004.7669440,300
15 Feb 20244.86005.21504.84005.19005.1758490,900
14 Feb 20244.91004.91004.31004.84004.8268728,500
13 Feb 20245.52005.52004.34704.85004.83671,505,400
12 Feb 20245.80006.29005.80006.15006.1332391,700
09 Feb 20245.95005.95005.74005.83005.8141216,100
08 Feb 20245.70006.01005.62005.94005.9238141,800
07 Feb 20245.95005.95005.60205.71005.6944193,100
06 Feb 20245.68005.98005.68005.90005.8839157,300
05 Feb 20245.55005.77005.37005.72005.7044366,200
02 Feb 20245.60005.68505.34005.61005.5947304,900
01 Feb 20246.07006.18005.64005.69005.6745297,600
31 Jan 20246.49006.53006.02006.03006.0135231,300
30 Jan 20246.84006.84006.50006.53006.5122234,700
29 Jan 20246.46006.97506.31006.95006.9310332,700
26 Jan 20246.24006.53006.24006.50006.4822308,600
25 Jan 20245.89006.16005.73506.16006.1432269,200
24 Jan 20246.28006.34005.74505.75005.7343254,800
23 Jan 20246.21006.51006.10006.10006.0833270,000
22 Jan 20245.70006.01005.70006.01005.9936417,400
19 Jan 20245.57005.62505.27005.61005.5947291,800
18 Jan 20245.58005.58005.21005.51005.4949582,400
17 Jan 20245.62005.65005.47605.56005.5448600,000
16 Jan 20246.06006.07005.65205.80005.7842387,000
12 Jan 20246.38006.50606.10006.17006.1531201,400
11 Jan 20246.55006.59006.21006.22006.2030406,100
10 Jan 20246.89006.99006.61006.64006.6219227,300
09 Jan 20247.15007.15006.87007.01006.9908346,800
08 Jan 20247.38007.49007.17007.37007.3499205,000
05 Jan 20247.78008.00007.45007.46007.4396354,500
04 Jan 20247.92008.11007.86107.95007.9283281,600
03 Jan 20248.16008.16007.74008.00007.9781457,700
03 Jan 20240.01 Dividend
02 Jan 20248.29008.57508.13008.42008.3870387,700
29 Dec 20238.76008.82008.32008.37008.3372362,200
28 Dec 20238.53008.75508.50008.72008.6858319,900
27 Dec 20238.66008.83008.51008.77008.7357348,900
26 Dec 20238.47008.80008.41008.66008.6261271,500
22 Dec 20238.00008.39007.95008.33008.2974323,600
21 Dec 20238.06008.24907.80007.91007.8790391,000
20 Dec 20238.24008.49007.85007.87007.8392407,700
19 Dec 20237.60008.52007.59008.36008.3273849,700
18 Dec 20237.27007.42007.11007.14007.1120313,600
15 Dec 20237.16007.45007.06007.23007.20171,565,600
14 Dec 20236.80007.44006.72007.06007.0323737,000
13 Dec 20235.95006.53005.78006.52006.4945356,100
12 Dec 20236.50006.50005.97006.00005.9765275,200
11 Dec 20236.39006.49006.26006.48006.4546260,800
08 Dec 20236.08006.49005.97006.39006.3650262,500
07 Dec 20235.95006.09505.85006.05006.0263292,000
06 Dec 20235.98006.22505.89005.94005.9167339,200
05 Dec 20236.23006.23005.92505.98005.9566317,800
04 Dec 20236.36006.68006.21506.32006.2952386,400
01 Dec 20235.78006.37005.56006.33006.3052622,800
30 Nov 20236.63006.63005.65005.78005.75741,298,000
29 Nov 20236.70006.91006.58106.61006.5841350,500
28 Nov 20236.73006.73006.47006.63006.6040334,500
27 Nov 20236.49006.70006.34006.68006.6538379,300
24 Nov 20236.53006.66006.48006.52006.4945179,700
22 Nov 20236.71006.74006.44006.49006.4646497,500
21 Nov 20236.68006.81006.62006.69006.6638317,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...