Australia markets close in 2 hours 3 minutes

Trinseo PLC (TSE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.25+0.06 (+0.26%)
At close: 04:00PM EST
23.25 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202223.0223.3522.9523.2523.25349,700
06 Dec 202223.7924.0322.9523.1923.19302,800
05 Dec 202224.0824.3523.6323.7523.75251,100
02 Dec 202224.2024.8424.1024.2424.24318,100
01 Dec 202224.6125.4424.5224.6724.67410,100
30 Nov 202224.0924.7023.3924.6524.65449,400
29 Nov 202223.8424.3923.6024.3124.31262,900
28 Nov 202224.0124.1423.2323.3723.37286,200
25 Nov 202224.6525.1224.5524.5924.59146,500
23 Nov 202224.5324.8724.0724.6624.66198,000
22 Nov 202224.0124.8523.8124.7524.75260,100
21 Nov 202223.2524.0422.5423.6523.65474,100
18 Nov 202224.7724.7723.6223.8323.83412,200
17 Nov 202224.1624.2723.7024.2124.21482,900
16 Nov 202225.1225.5924.5324.7924.79569,100
15 Nov 202227.7328.1725.2525.3925.39608,000
14 Nov 202227.1427.4125.8927.1227.12604,800
11 Nov 202226.5527.8626.4827.4927.49627,000
10 Nov 202223.9526.2523.9526.2226.22854,200
09 Nov 202223.7523.7522.6222.6822.68453,100
08 Nov 202224.3924.6023.5824.2224.22472,500
07 Nov 202224.0924.9423.6824.3724.37665,200
04 Nov 202221.8025.0521.5823.7923.791,345,200
03 Nov 202219.5022.0419.0221.9121.91995,000
02 Nov 202220.0820.5519.1419.8419.841,531,200
01 Nov 202219.4120.2619.2320.2020.20940,400
31 Oct 202218.1218.8318.0818.8218.82682,900
28 Oct 202218.0418.4117.6518.3718.37422,700
27 Oct 202218.5418.8717.9918.0718.07707,500
26 Oct 202218.2518.8517.8618.3318.33440,400
25 Oct 202217.6118.1417.6118.0018.00541,100
24 Oct 202218.2218.2217.5717.6317.63417,500
21 Oct 202217.9618.4917.7818.2818.28459,300
20 Oct 202217.9918.6517.5417.7617.76547,200
19 Oct 202218.6118.9017.8818.0218.02666,500
18 Oct 202219.5419.9318.9619.1519.15444,400
17 Oct 202219.6219.9418.9418.9518.95668,500
14 Oct 202219.5519.7718.5818.7818.78289,600
13 Oct 202218.2119.5217.9019.1619.16514,300
12 Oct 202218.6419.0218.3518.6218.62363,500
11 Oct 202218.3919.2618.1718.9418.94598,000
10 Oct 202218.8219.1318.4818.6318.63335,200
07 Oct 202218.2518.6618.1018.5518.55558,900
06 Oct 202218.7319.0418.1618.5918.59401,800
05 Oct 202218.9919.3218.6419.1119.11397,200
05 Oct 20220.32 Dividend
04 Oct 202219.9620.3119.6519.8819.56645,500
03 Oct 202218.5019.8017.8819.4919.18915,700
30 Sept 202218.9419.1418.2818.3218.03704,300
29 Sept 202218.8718.8717.8818.6818.38765,500
28 Sept 202218.7919.4918.5719.3219.01450,400
27 Sept 202219.7119.9718.5918.7418.44689,200
26 Sept 202220.3020.8519.4719.5619.25514,400
23 Sept 202222.0022.1720.1720.5920.26663,000
22 Sept 202223.9024.0022.6022.6422.28515,700
21 Sept 202224.6824.7623.8723.9123.53250,100
20 Sept 202224.3424.5623.9824.4924.10251,500
19 Sept 202223.7625.0623.7025.0524.65325,900
16 Sept 202224.3924.3923.3724.1523.761,341,200
15 Sept 202224.5125.3724.5124.9824.58330,200
14 Sept 202225.4225.4224.5324.7424.34345,000
13 Sept 202226.7227.1325.4725.6125.20378,300
12 Sept 202227.5528.1927.1727.7227.27378,500
09 Sept 202226.1027.1225.8427.0926.65412,700
08 Sept 202225.3825.7024.7625.7025.29318,300
07 Sept 202225.3125.7524.7425.7125.30381,800
06 Sept 202226.7427.0425.2625.4225.01491,800
02 Sept 202226.9827.1025.2025.5425.13409,900
01 Sept 202226.1526.5125.2126.4826.05480,300
31 Aug 202227.4527.5726.5126.5326.10552,600
30 Aug 202228.1328.2827.2527.4326.99349,000
29 Aug 202228.5128.7628.0828.1127.66347,000
26 Aug 202230.4130.4128.8228.8728.41279,300
25 Aug 202229.4830.4929.4830.2629.77388,200
24 Aug 202229.7429.8129.1229.3428.87247,700
23 Aug 202229.2530.1029.1829.8029.32457,800
22 Aug 202229.5229.5228.4128.7328.27493,000
19 Aug 202231.1031.1529.7529.8329.35518,100
18 Aug 202231.0031.7231.0031.4430.93411,800
17 Aug 202232.2532.2531.0031.3230.82993,100
16 Aug 202231.0532.9830.8232.5031.98743,600
15 Aug 202232.0032.1431.0331.3330.83642,800
12 Aug 202230.8532.2930.5332.1431.62450,600
11 Aug 202230.8032.0630.3830.5730.08487,900
10 Aug 202231.0532.2530.6631.2430.74467,700
09 Aug 202229.3931.1628.2030.2829.791,133,600
08 Aug 202235.0035.9635.0035.1234.55540,800
05 Aug 202233.9934.7933.9934.7534.19242,900
04 Aug 202234.3934.6133.9534.4533.90225,400
03 Aug 202234.3834.8134.0234.6034.04250,500
02 Aug 202235.2535.2534.3134.3433.79237,500
01 Aug 202235.5135.6734.3635.3334.76366,900
29 July 202235.6036.2835.3535.7735.19307,000
28 July 202236.1537.0835.2435.5034.93564,000
27 July 202233.5935.8433.1335.6935.121,373,700
26 July 202240.0040.5033.3333.5232.981,443,800
25 July 202243.6043.9442.6542.9742.28204,300
22 July 202243.3643.7542.6543.1342.44430,300
21 July 202241.9643.1641.7443.0342.34366,100
20 July 202242.9643.7642.6843.0542.36402,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...