Australia markets open in 6 hours 21 minutes

Trinseo PLC (TSE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.24+0.17 (+0.89%)
As of 12:39PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202319.3819.8919.2019.2419.24101,233
17 Mar 202319.7619.7619.0019.0719.071,046,500
16 Mar 202319.3720.1518.8720.0320.03289,800
15 Mar 202319.9620.2919.1219.7719.77530,100
14 Mar 202321.1221.6220.6020.9920.99334,900
13 Mar 202320.4320.6919.8520.1020.10499,300
10 Mar 202322.0222.0220.7321.0321.03427,400
09 Mar 202322.7722.9022.1322.2022.20362,400
08 Mar 202322.8622.9622.4622.6722.67192,000
07 Mar 202324.0224.0222.5422.7422.74330,600
06 Mar 202324.8324.9323.4223.9423.94353,800
03 Mar 202324.4925.0124.1524.8924.89335,700
02 Mar 202323.6824.3323.4624.2824.28194,300
01 Mar 202323.0424.1723.0324.0024.00636,900
28 Feb 202323.9023.9423.1623.1823.18461,100
27 Feb 202324.6024.9323.7423.7623.76410,300
24 Feb 202323.4124.5323.3324.3024.30601,900
23 Feb 202324.2624.7323.5324.5224.52342,300
22 Feb 202324.3824.9223.8524.0824.08394,200
21 Feb 202325.8325.8323.8524.3324.33373,200
17 Feb 202326.9226.9225.9426.3526.35233,200
16 Feb 202326.6727.5126.3726.9026.90452,200
15 Feb 202325.9927.7925.9927.4127.41536,700
14 Feb 202325.8826.5925.3626.3326.33469,200
13 Feb 202326.2026.4525.2326.1126.11475,900
10 Feb 202325.2526.5524.9526.4526.45652,000
09 Feb 202329.3029.3025.7125.8025.80896,000
08 Feb 202329.3029.6128.8629.1629.16288,200
07 Feb 202328.9229.7728.7329.5529.55304,500
06 Feb 202330.2230.2228.5329.2529.25425,000
03 Feb 202329.2130.5329.2130.4030.40371,900
02 Feb 202329.0030.0128.7829.8029.80400,400
01 Feb 202327.4429.5027.4428.9928.99422,300
31 Jan 202326.8227.8626.7727.7527.75380,600
30 Jan 202326.1727.1026.1726.8226.82240,000
27 Jan 202326.5926.8026.2026.4726.47360,500
26 Jan 202325.7226.7825.0126.7626.76435,400
25 Jan 202325.8126.2825.5025.7425.74210,400
24 Jan 202326.6026.6025.8426.2126.21150,000
23 Jan 202325.7126.6625.6026.5926.59301,400
20 Jan 202325.6126.0025.2025.7425.74251,600
19 Jan 202325.6025.7424.9825.3625.36314,200
18 Jan 202326.5027.0425.9525.9725.97177,300
17 Jan 202326.4926.4925.9426.3726.37411,900
13 Jan 202326.4926.8326.3526.6026.60224,700
12 Jan 202326.3127.0326.1827.0027.00275,000
11 Jan 202326.5026.6725.7726.0026.00268,400
10 Jan 202325.6726.1725.3726.1526.15178,100
09 Jan 202326.2426.7925.6625.7225.72333,200
06 Jan 202325.7426.2825.4926.0826.08321,000
05 Jan 202324.1725.5023.8425.4425.44329,100
04 Jan 202323.6224.8223.4224.4824.48391,900
04 Jan 20230.32 Dividend
03 Jan 202323.1524.1023.0523.4923.17348,600
30 Dec 202222.2622.7922.2322.7122.40293,300
29 Dec 202222.2222.9222.2222.5722.26270,500
28 Dec 202223.3623.3622.0222.0721.77323,600
27 Dec 202223.2223.4522.9223.2222.90162,200
23 Dec 202223.0723.3822.8723.3323.01190,000
22 Dec 202223.1723.1722.2722.9922.68303,500
21 Dec 202222.5923.8022.5923.6123.29411,200
20 Dec 202222.2522.7422.1522.3122.01310,000
19 Dec 202222.8423.4122.1422.2221.92346,300
16 Dec 202222.8223.4822.5923.0222.711,047,600
15 Dec 202223.5923.8622.6923.0122.70554,700
14 Dec 202224.6925.1524.2724.4424.11329,200
13 Dec 202225.7626.1924.6025.0124.67414,100
12 Dec 202223.6424.8423.3024.8024.46400,900
09 Dec 202223.3524.1723.3523.6123.29410,700
08 Dec 202223.6724.4823.2423.4523.13340,000
07 Dec 202223.0223.3522.9523.2522.93349,700
06 Dec 202223.7924.0322.9523.1922.87302,800
05 Dec 202224.0824.3523.6323.7523.43251,100
02 Dec 202224.2024.8424.1024.2423.91319,700
01 Dec 202224.6125.4424.5224.6724.33410,100
30 Nov 202224.0924.7023.3924.6524.31449,400
29 Nov 202223.8424.3923.6024.3123.98262,900
28 Nov 202224.0124.1423.2323.3723.05286,200
25 Nov 202224.6525.1224.5524.5924.26146,500
23 Nov 202224.5324.8724.0724.6624.32198,000
22 Nov 202224.0124.8523.8124.7524.41260,100
21 Nov 202223.2524.0422.5423.6523.33474,100
18 Nov 202224.7724.7723.6223.8323.51412,200
17 Nov 202224.1624.2723.7024.2123.88482,900
16 Nov 202225.1225.5924.5324.7924.45569,100
15 Nov 202227.7328.1725.2525.3925.04608,000
14 Nov 202227.1427.4125.8927.1226.75604,800
11 Nov 202226.5527.8626.4827.4927.12627,000
10 Nov 202223.9526.2523.9526.2225.86854,200
09 Nov 202223.7523.7522.6222.6822.37453,100
08 Nov 202224.3924.6023.5824.2223.89472,500
07 Nov 202224.0924.9423.6824.3724.04665,200
04 Nov 202221.8025.0521.5823.7923.471,345,200
03 Nov 202219.5022.0419.0221.9121.61995,000
02 Nov 202220.0820.5519.1419.8419.571,531,200
01 Nov 202219.4120.2619.2320.2019.92940,400
31 Oct 202218.1218.8318.0818.8218.56682,900
28 Oct 202218.0418.4117.6518.3718.12422,700
27 Oct 202218.5418.8717.9918.0717.82707,500
26 Oct 202218.2518.8517.8618.3318.08440,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...