Trinseo PLC (TSE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.9100 | 2.9700 | 2.7800 | 2.7818 | 2.7818 | 79,098 |
| 17 Apr 2024 | 3.0200 | 3.0650 | 2.8400 | 2.8900 | 2.8900 | 293,000 |
| 16 Apr 2024 | 2.9100 | 3.0400 | 2.8400 | 3.0100 | 3.0100 | 278,500 |
| 15 Apr 2024 | 2.9800 | 3.1900 | 2.8700 | 2.9400 | 2.9400 | 662,900 |
| 12 Apr 2024 | 3.4300 | 3.4400 | 2.9200 | 2.9600 | 2.9600 | 540,400 |
| 11 Apr 2024 | 3.6000 | 3.6400 | 3.3850 | 3.4100 | 3.4100 | 296,800 |
| 10 Apr 2024 | 3.5900 | 3.7250 | 3.4450 | 3.6100 | 3.6100 | 359,300 |
| 09 Apr 2024 | 3.6000 | 3.8900 | 3.5700 | 3.8300 | 3.8300 | 298,000 |
| 08 Apr 2024 | 3.6400 | 3.8100 | 3.5700 | 3.5800 | 3.5800 | 292,800 |
| 05 Apr 2024 | 3.9000 | 3.9300 | 3.6100 | 3.6100 | 3.6100 | 402,700 |
| 04 Apr 2024 | 4.1000 | 4.4500 | 3.9250 | 3.9400 | 3.9400 | 429,100 |
| 03 Apr 2024 | 3.6500 | 4.0600 | 3.6500 | 4.0300 | 4.0300 | 334,800 |
| 03 Apr 2024 | 0.01 Dividend | |||||
| 02 Apr 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6600 | 3.6500 | 389,700 |
| 01 Apr 2024 | 3.9100 | 3.9200 | 3.7000 | 3.8200 | 3.8096 | 478,300 |
| 28 Mar 2024 | 3.4500 | 3.9500 | 3.4500 | 3.7800 | 3.7697 | 683,800 |
| 27 Mar 2024 | 3.2600 | 3.4800 | 3.2600 | 3.4400 | 3.4306 | 647,900 |
| 26 Mar 2024 | 3.4900 | 3.5400 | 3.2300 | 3.2400 | 3.2311 | 561,900 |
| 25 Mar 2024 | 3.6200 | 3.7200 | 3.3750 | 3.4600 | 3.4505 | 569,000 |
| 22 Mar 2024 | 3.9700 | 4.0300 | 3.5700 | 3.6100 | 3.6001 | 402,000 |
| 21 Mar 2024 | 4.1400 | 4.1800 | 3.8750 | 3.9700 | 3.9592 | 437,000 |
| 20 Mar 2024 | 4.1000 | 4.1830 | 3.9200 | 4.1000 | 4.0888 | 453,100 |
| 19 Mar 2024 | 4.3500 | 4.4590 | 4.1200 | 4.1300 | 4.1187 | 247,200 |
| 18 Mar 2024 | 4.8300 | 4.8500 | 4.3500 | 4.4200 | 4.4079 | 423,100 |
| 15 Mar 2024 | 4.7100 | 4.9300 | 4.7100 | 4.8500 | 4.8367 | 1,359,900 |
| 14 Mar 2024 | 5.2600 | 5.3100 | 4.6800 | 4.7800 | 4.7669 | 528,400 |
| 13 Mar 2024 | 4.7900 | 5.2900 | 4.7900 | 5.2000 | 5.1858 | 471,200 |
| 12 Mar 2024 | 4.9500 | 5.1200 | 4.7600 | 4.7600 | 4.7470 | 249,000 |
| 11 Mar 2024 | 4.9400 | 5.1200 | 4.8500 | 4.8800 | 4.8667 | 341,600 |
| 08 Mar 2024 | 4.9600 | 5.2890 | 4.9570 | 4.9800 | 4.9664 | 353,500 |
| 07 Mar 2024 | 4.5300 | 4.9200 | 4.5300 | 4.8800 | 4.8667 | 341,200 |
| 06 Mar 2024 | 4.5200 | 4.6100 | 4.3900 | 4.4800 | 4.4678 | 311,000 |
| 05 Mar 2024 | 4.4400 | 4.5350 | 4.3900 | 4.4200 | 4.4079 | 312,400 |
| 04 Mar 2024 | 4.4500 | 4.5300 | 4.4000 | 4.4900 | 4.4777 | 261,500 |
| 01 Mar 2024 | 4.5500 | 4.5500 | 4.3200 | 4.4300 | 4.4179 | 262,200 |
| 29 Feb 2024 | 4.4200 | 4.5600 | 4.3400 | 4.5000 | 4.4877 | 248,900 |
| 28 Feb 2024 | 4.4000 | 4.5600 | 4.2400 | 4.2900 | 4.2783 | 243,400 |
| 27 Feb 2024 | 4.4500 | 4.5700 | 4.4200 | 4.4900 | 4.4777 | 278,400 |
| 26 Feb 2024 | 4.3900 | 4.4700 | 4.2700 | 4.3700 | 4.3581 | 276,900 |
| 23 Feb 2024 | 4.3000 | 4.4260 | 4.2200 | 4.3600 | 4.3481 | 248,000 |
| 22 Feb 2024 | 4.3800 | 4.4000 | 4.2700 | 4.3300 | 4.3182 | 314,800 |
| 21 Feb 2024 | 4.5000 | 4.5800 | 4.3600 | 4.4000 | 4.3880 | 290,400 |
| 20 Feb 2024 | 4.6800 | 4.7000 | 4.4400 | 4.5000 | 4.4877 | 486,200 |
| 16 Feb 2024 | 5.0600 | 5.2100 | 4.7400 | 4.7800 | 4.7669 | 440,300 |
| 15 Feb 2024 | 4.8600 | 5.2150 | 4.8400 | 5.1900 | 5.1758 | 490,900 |
| 14 Feb 2024 | 4.9100 | 4.9100 | 4.3100 | 4.8400 | 4.8268 | 728,500 |
| 13 Feb 2024 | 5.5200 | 5.5200 | 4.3470 | 4.8500 | 4.8367 | 1,505,400 |
| 12 Feb 2024 | 5.8000 | 6.2900 | 5.8000 | 6.1500 | 6.1332 | 391,700 |
| 09 Feb 2024 | 5.9500 | 5.9500 | 5.7400 | 5.8300 | 5.8141 | 216,100 |
| 08 Feb 2024 | 5.7000 | 6.0100 | 5.6200 | 5.9400 | 5.9238 | 141,800 |
| 07 Feb 2024 | 5.9500 | 5.9500 | 5.6020 | 5.7100 | 5.6944 | 193,100 |
| 06 Feb 2024 | 5.6800 | 5.9800 | 5.6800 | 5.9000 | 5.8839 | 157,300 |
| 05 Feb 2024 | 5.5500 | 5.7700 | 5.3700 | 5.7200 | 5.7044 | 366,200 |
| 02 Feb 2024 | 5.6000 | 5.6850 | 5.3400 | 5.6100 | 5.5947 | 304,900 |
| 01 Feb 2024 | 6.0700 | 6.1800 | 5.6400 | 5.6900 | 5.6745 | 297,600 |
| 31 Jan 2024 | 6.4900 | 6.5300 | 6.0200 | 6.0300 | 6.0135 | 231,300 |
| 30 Jan 2024 | 6.8400 | 6.8400 | 6.5000 | 6.5300 | 6.5122 | 234,700 |
| 29 Jan 2024 | 6.4600 | 6.9750 | 6.3100 | 6.9500 | 6.9310 | 332,700 |
| 26 Jan 2024 | 6.2400 | 6.5300 | 6.2400 | 6.5000 | 6.4822 | 308,600 |
| 25 Jan 2024 | 5.8900 | 6.1600 | 5.7350 | 6.1600 | 6.1432 | 269,200 |
| 24 Jan 2024 | 6.2800 | 6.3400 | 5.7450 | 5.7500 | 5.7343 | 254,800 |
| 23 Jan 2024 | 6.2100 | 6.5100 | 6.1000 | 6.1000 | 6.0833 | 270,000 |
| 22 Jan 2024 | 5.7000 | 6.0100 | 5.7000 | 6.0100 | 5.9936 | 417,400 |
| 19 Jan 2024 | 5.5700 | 5.6250 | 5.2700 | 5.6100 | 5.5947 | 291,800 |
| 18 Jan 2024 | 5.5800 | 5.5800 | 5.2100 | 5.5100 | 5.4949 | 582,400 |
| 17 Jan 2024 | 5.6200 | 5.6500 | 5.4760 | 5.5600 | 5.5448 | 600,000 |
| 16 Jan 2024 | 6.0600 | 6.0700 | 5.6520 | 5.8000 | 5.7842 | 387,000 |
| 12 Jan 2024 | 6.3800 | 6.5060 | 6.1000 | 6.1700 | 6.1531 | 201,400 |
| 11 Jan 2024 | 6.5500 | 6.5900 | 6.2100 | 6.2200 | 6.2030 | 406,100 |
| 10 Jan 2024 | 6.8900 | 6.9900 | 6.6100 | 6.6400 | 6.6219 | 227,300 |
| 09 Jan 2024 | 7.1500 | 7.1500 | 6.8700 | 7.0100 | 6.9908 | 346,800 |
| 08 Jan 2024 | 7.3800 | 7.4900 | 7.1700 | 7.3700 | 7.3499 | 205,000 |
| 05 Jan 2024 | 7.7800 | 8.0000 | 7.4500 | 7.4600 | 7.4396 | 354,500 |
| 04 Jan 2024 | 7.9200 | 8.1100 | 7.8610 | 7.9500 | 7.9283 | 281,600 |
| 03 Jan 2024 | 8.1600 | 8.1600 | 7.7400 | 8.0000 | 7.9781 | 457,700 |
| 03 Jan 2024 | 0.01 Dividend | |||||
| 02 Jan 2024 | 8.2900 | 8.5750 | 8.1300 | 8.4200 | 8.3870 | 387,700 |
| 29 Dec 2023 | 8.7600 | 8.8200 | 8.3200 | 8.3700 | 8.3372 | 362,200 |
| 28 Dec 2023 | 8.5300 | 8.7550 | 8.5000 | 8.7200 | 8.6858 | 319,900 |
| 27 Dec 2023 | 8.6600 | 8.8300 | 8.5100 | 8.7700 | 8.7357 | 348,900 |
| 26 Dec 2023 | 8.4700 | 8.8000 | 8.4100 | 8.6600 | 8.6261 | 271,500 |
| 22 Dec 2023 | 8.0000 | 8.3900 | 7.9500 | 8.3300 | 8.2974 | 323,600 |
| 21 Dec 2023 | 8.0600 | 8.2490 | 7.8000 | 7.9100 | 7.8790 | 391,000 |
| 20 Dec 2023 | 8.2400 | 8.4900 | 7.8500 | 7.8700 | 7.8392 | 407,700 |
| 19 Dec 2023 | 7.6000 | 8.5200 | 7.5900 | 8.3600 | 8.3273 | 849,700 |
| 18 Dec 2023 | 7.2700 | 7.4200 | 7.1100 | 7.1400 | 7.1120 | 313,600 |
| 15 Dec 2023 | 7.1600 | 7.4500 | 7.0600 | 7.2300 | 7.2017 | 1,565,600 |
| 14 Dec 2023 | 6.8000 | 7.4400 | 6.7200 | 7.0600 | 7.0323 | 737,000 |
| 13 Dec 2023 | 5.9500 | 6.5300 | 5.7800 | 6.5200 | 6.4945 | 356,100 |
| 12 Dec 2023 | 6.5000 | 6.5000 | 5.9700 | 6.0000 | 5.9765 | 275,200 |
| 11 Dec 2023 | 6.3900 | 6.4900 | 6.2600 | 6.4800 | 6.4546 | 260,800 |
| 08 Dec 2023 | 6.0800 | 6.4900 | 5.9700 | 6.3900 | 6.3650 | 262,500 |
| 07 Dec 2023 | 5.9500 | 6.0950 | 5.8500 | 6.0500 | 6.0263 | 292,000 |
| 06 Dec 2023 | 5.9800 | 6.2250 | 5.8900 | 5.9400 | 5.9167 | 339,200 |
| 05 Dec 2023 | 6.2300 | 6.2300 | 5.9250 | 5.9800 | 5.9566 | 317,800 |
| 04 Dec 2023 | 6.3600 | 6.6800 | 6.2150 | 6.3200 | 6.2952 | 386,400 |
| 01 Dec 2023 | 5.7800 | 6.3700 | 5.5600 | 6.3300 | 6.3052 | 622,800 |
| 30 Nov 2023 | 6.6300 | 6.6300 | 5.6500 | 5.7800 | 5.7574 | 1,298,000 |
| 29 Nov 2023 | 6.7000 | 6.9100 | 6.5810 | 6.6100 | 6.5841 | 350,500 |
| 28 Nov 2023 | 6.7300 | 6.7300 | 6.4700 | 6.6300 | 6.6040 | 334,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.