TSE - Trinseo PLC

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202313.7915.4813.7315.2915.29236,252
05 June 202314.0414.6213.7314.1614.16468,500
02 June 202313.1914.4512.9514.1714.17395,400
01 June 202312.4612.9012.1412.8012.80356,000
31 May 202312.3612.5011.7912.4212.42622,900
30 May 202313.6513.7712.4312.4912.49678,100
26 May 202314.1114.2313.4513.6113.61334,300
25 May 202314.4214.6613.8014.0214.02370,700
24 May 202315.3115.3614.5314.7414.74238,500
23 May 202314.8115.6214.8115.2915.29376,200
22 May 202314.4015.1414.2414.7914.79291,300
19 May 202315.1415.3214.1814.3814.38415,500
18 May 202314.4015.1514.2414.9514.95420,800
17 May 202313.8314.8513.8314.5114.51431,900
16 May 202314.2214.6013.7313.7313.73588,800
15 May 202313.0714.6412.9314.4114.411,111,500
12 May 202313.8513.8512.7713.0413.04976,600
11 May 202314.5014.5313.6413.7613.76710,500
10 May 202314.9315.2113.9014.6314.63764,100
09 May 202316.1216.1214.6514.6914.691,065,100
08 May 202317.5518.6816.1516.3816.38704,700
05 May 202315.9717.8414.7217.4817.48990,900
04 May 202317.0518.1116.8017.9617.96484,200
03 May 202317.5417.8117.0017.0717.07284,300
02 May 202318.2018.2016.9417.5617.56275,700
01 May 202318.2118.7117.9018.2718.27308,800
28 Apr 202317.6318.4317.6318.1218.12325,600
27 Apr 202317.5617.8517.2217.6417.64304,400
26 Apr 202317.7018.1217.2617.5317.53318,900
25 Apr 202318.6419.2117.7617.9117.91456,400
24 Apr 202318.8919.2918.7219.0319.03284,900
21 Apr 202319.2519.3118.6018.8018.80321,200
20 Apr 202319.9420.0819.1319.2619.26284,000
19 Apr 202320.0620.2319.9420.1520.15209,000
18 Apr 202320.9120.9720.0920.3020.30211,400
17 Apr 202320.7821.0720.5220.7620.76165,700
14 Apr 202321.2921.4520.5020.7820.78258,700
13 Apr 202321.0121.3020.3921.2221.22292,700
12 Apr 202322.4722.6720.7621.0521.05388,000
11 Apr 202321.8622.2521.8021.8821.88247,800
10 Apr 202320.8021.9520.5921.7121.71628,800
06 Apr 202320.4820.7819.9820.7520.75375,500
05 Apr 202320.6520.9520.2220.4220.42233,600
05 Apr 20230.14 Dividend
04 Apr 202321.2821.4320.6721.0320.89399,400
03 Apr 202321.0421.9920.6221.2721.13471,000
31 Mar 202320.7521.2720.6220.8520.71352,300
30 Mar 202320.5420.9620.5020.6520.51183,600
29 Mar 202320.4620.6019.7720.2520.12297,800
28 Mar 202319.5820.6519.2820.2220.09298,900
27 Mar 202320.9220.9219.3519.6219.49426,700
24 Mar 202320.2420.7720.0120.7120.57254,600
23 Mar 202320.6121.4320.2720.6320.49339,300
22 Mar 202320.6921.9620.3520.4820.34394,200
21 Mar 202320.3320.8220.1120.5920.45339,300
20 Mar 202319.3819.9219.2019.6219.49380,300
17 Mar 202319.7619.7619.0019.0718.941,046,500
16 Mar 202319.3720.1518.8720.0319.90289,800
15 Mar 202319.9620.2919.1219.7719.64530,100
14 Mar 202321.1221.6220.6020.9920.85334,900
13 Mar 202320.4320.6919.8520.1019.97499,300
10 Mar 202322.0222.0220.7321.0320.89427,400
09 Mar 202322.7722.9022.1322.2022.05362,400
08 Mar 202322.8622.9622.4622.6722.52192,000
07 Mar 202324.0224.0222.5422.7422.59330,600
06 Mar 202324.8324.9323.4223.9423.78353,800
03 Mar 202324.4925.0124.1524.8924.72335,700
02 Mar 202323.6824.3323.4624.2824.12194,300
01 Mar 202323.0424.1723.0324.0023.84636,900
28 Feb 202323.9023.9423.1623.1823.03461,100
27 Feb 202324.6024.9323.7423.7623.60410,300
24 Feb 202323.4124.5323.3324.3024.14601,900
23 Feb 202324.2624.7323.5324.5224.36342,300
22 Feb 202324.3824.9223.8524.0823.92394,200
21 Feb 202325.8325.8323.8524.3324.17373,200
17 Feb 202326.9226.9225.9426.3526.17233,200
16 Feb 202326.6727.5126.3726.9026.72452,200
15 Feb 202325.9927.7925.9927.4127.23536,700
14 Feb 202325.8826.5925.3626.3326.15469,200
13 Feb 202326.2026.4525.2326.1125.94475,900
10 Feb 202325.2526.5524.9526.4526.27652,000
09 Feb 202329.3029.3025.7125.8025.63896,000
08 Feb 202329.3029.6128.8629.1628.97288,200
07 Feb 202328.9229.7728.7329.5529.35304,500
06 Feb 202330.2230.2228.5329.2529.06425,000
03 Feb 202329.2130.5329.2130.4030.20371,900
02 Feb 202329.0030.0128.7829.8029.60400,400
01 Feb 202327.4429.5027.4428.9928.80422,300
31 Jan 202326.8227.8626.7727.7527.57380,600
30 Jan 202326.1727.1026.1726.8226.64240,000
27 Jan 202326.5926.8026.2026.4726.29360,500
26 Jan 202325.7226.7825.0126.7626.58435,400
25 Jan 202325.8126.2825.5025.7425.57210,400
24 Jan 202326.6026.6025.8426.2126.04150,000
23 Jan 202325.7126.6625.6026.5926.41301,400
20 Jan 202325.6126.0025.2025.7425.57251,600
19 Jan 202325.6025.7424.9825.3625.19314,200
18 Jan 202326.5027.0425.9525.9725.80177,300
17 Jan 202326.4926.4925.9426.3726.19411,900
13 Jan 202326.4926.8326.3526.6026.42224,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...