Australia markets closed

Trinseo PLC (TSE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8700-0.0300 (-1.03%)
At close: 04:00PM EDT
2.9700 +0.10 (+3.48%)
Pre-market: 09:11AM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20243.00003.06002.79002.87002.8700563,500
16 July 20242.76003.08902.76002.90002.9000808,900
15 July 20242.65002.84002.58002.77002.7700599,400
12 July 20242.60002.70002.50002.64002.6400472,600
11 July 20242.57002.69002.49002.54002.5400453,400
10 July 20242.14002.46502.14002.43002.4300700,700
09 July 20242.01002.26301.98002.12002.1200610,200
08 July 20242.06002.10501.99002.05002.0500999,900
08 July 20240.01 Dividend
05 July 20242.21002.22002.01002.02002.01001,003,200
03 July 20242.08002.23002.06002.22002.2090357,100
02 July 20242.14002.19501.93502.06002.0498610,100
01 July 20242.40002.49002.06502.08002.06971,879,200
28 June 20242.50002.58002.30002.31002.29866,151,600
27 June 20242.52002.56002.43002.48002.4677414,600
26 June 20242.52002.68002.48002.51002.4976520,600
25 June 20242.58002.59002.49002.53002.5175530,500
24 June 20242.54002.59502.42002.57002.5573589,600
21 June 20242.69002.69802.48002.49002.47771,197,200
20 June 20242.66002.78002.64002.70002.6866212,200
18 June 20242.81002.81002.62002.70002.6866346,800
17 June 20242.84002.84002.67002.81002.7961681,700
14 June 20242.76002.98002.76002.84002.8259403,100
13 June 20242.90002.91002.76002.81002.7961405,900
12 June 20243.00003.00002.88002.94002.9254627,600
11 June 20242.90002.98002.79002.94002.9254858,300
10 June 20243.05003.08002.93002.96002.9453280,700
07 June 20242.91003.25002.85003.08003.06481,380,900
06 June 20243.01003.05002.84002.94002.9254965,400
05 June 20243.07003.10303.00003.01002.9951674,700
04 June 20243.41003.45003.02003.06003.0449619,300
03 June 20243.88004.04003.44503.49003.4727411,500
31 May 20243.57003.84003.53003.83003.8110877,400
30 May 20243.47003.54903.33003.50003.4827262,500
29 May 20243.45003.45003.28003.40003.3832351,100
28 May 20243.37003.58503.34503.55003.5324519,700
24 May 20243.20003.49003.19003.33003.3135217,800
23 May 20243.30003.30003.13003.14003.1245387,000
22 May 20243.43003.43003.12003.28003.2638359,100
21 May 20243.49003.57003.45003.50003.4827402,400
20 May 20243.53003.64503.50003.50003.4827284,300
17 May 20243.44003.58003.38003.53003.5125412,200
16 May 20243.34003.59003.27003.42003.4031298,300
15 May 20243.38003.49003.27003.36003.3434463,700
14 May 20243.05003.15002.91503.14003.1245636,500
13 May 20243.29003.32002.94002.96002.9453433,400
10 May 20243.72003.83003.27003.29003.2737348,200
09 May 20243.54003.92003.17003.70003.6817568,200
08 May 20243.16003.45003.10003.35003.3334360,800
07 May 20243.11003.30003.08503.19003.1742270,300
06 May 20243.02003.19003.00003.09003.0747278,000
03 May 20242.91003.06002.91003.00002.9851292,800
02 May 20242.71002.88002.58502.82002.8060265,800
01 May 20242.61002.78002.58502.60002.5871384,200
30 Apr 20242.78002.83602.61002.61002.5971320,900
29 Apr 20242.86002.95002.79002.84002.8259234,200
26 Apr 20242.75002.87002.75002.81002.7961230,000
25 Apr 20242.72002.78002.61002.73002.7165298,100
24 Apr 20242.86002.95002.71002.76002.7463373,000
23 Apr 20242.95003.05002.82002.89002.8757269,800
22 Apr 20242.76003.01002.68002.98002.9652332,300
19 Apr 20242.70002.81002.66002.76002.7463281,400
18 Apr 20242.91002.97002.72002.74002.7264284,600
17 Apr 20243.02003.06502.84002.89002.8757293,000
16 Apr 20242.91003.04002.84003.01002.9951278,500
15 Apr 20242.98003.19002.87002.94002.9254662,900
12 Apr 20243.43003.44002.92002.96002.9453540,400
11 Apr 20243.60003.64003.38503.41003.3931296,800
10 Apr 20243.59003.72503.44503.61003.5921359,300
09 Apr 20243.60003.89003.57003.83003.8110298,000
08 Apr 20243.64003.81003.57003.58003.5623292,800
05 Apr 20243.90003.93003.61003.61003.5921402,700
04 Apr 20244.10004.45003.92503.94003.9205429,100
03 Apr 20243.65004.06003.65004.03004.0100334,800
03 Apr 20240.01 Dividend
02 Apr 20243.79003.79003.58003.66003.6319389,700
01 Apr 20243.91003.92003.70003.82003.7907478,300
28 Mar 20243.45003.95003.45003.78003.7510683,800
27 Mar 20243.26003.48003.26003.44003.4136647,900
26 Mar 20243.49003.54003.23003.24003.2152561,900
25 Mar 20243.62003.72003.37503.46003.4335569,000
22 Mar 20243.97004.03003.57003.61003.5823402,000
21 Mar 20244.14004.18003.87503.97003.9396437,000
20 Mar 20244.10004.18303.92004.10004.0686453,100
19 Mar 20244.35004.45904.12004.13004.0983247,200
18 Mar 20244.83004.85004.35004.42004.3861423,100
15 Mar 20244.71004.93004.71004.85004.81281,359,900
14 Mar 20245.26005.31004.68004.78004.7433528,400
13 Mar 20244.79005.29004.79005.20005.1601471,200
12 Mar 20244.95005.12004.76004.76004.7235249,000
11 Mar 20244.94005.12004.85004.88004.8426341,600
08 Mar 20244.96005.28904.95704.98004.9418353,500
07 Mar 20244.53004.92004.53004.88004.8426341,200
06 Mar 20244.52004.61004.39004.48004.4456311,000
05 Mar 20244.44004.53504.39004.42004.3861312,400
04 Mar 20244.45004.53004.40004.49004.4556261,500
01 Mar 20244.55004.55004.32004.43004.3960262,200
29 Feb 20244.42004.56004.34004.50004.4655248,900
28 Feb 20244.40004.56004.24004.29004.2571243,400
27 Feb 20244.45004.57004.42004.49004.4556278,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...