Australia markets closed

Trinseo PLC (TSE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.3300+0.1900 (+6.05%)
At close: 04:00PM EDT
3.3300 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243.20003.49003.19003.33003.3300217,800
23 May 20243.30003.30003.13003.14003.1400387,000
22 May 20243.43003.43003.12003.28003.2800359,100
21 May 20243.49003.57003.45003.50003.5000402,400
20 May 20243.53003.64503.50003.50003.5000284,300
17 May 20243.44003.58003.38003.53003.5300412,200
16 May 20243.34003.59003.27003.42003.4200298,300
15 May 20243.38003.49003.27003.36003.3600463,700
14 May 20243.05003.15002.91503.14003.1400636,500
13 May 20243.29003.32002.94002.96002.9600433,400
10 May 20243.72003.83003.27003.29003.2900348,200
09 May 20243.54003.92003.17003.70003.7000568,200
08 May 20243.16003.45003.10003.35003.3500360,800
07 May 20243.11003.30003.08503.19003.1900270,300
06 May 20243.02003.19003.00003.09003.0900278,000
03 May 20242.91003.06002.91003.00003.0000292,800
02 May 20242.71002.88002.58502.82002.8200265,800
01 May 20242.61002.78002.58502.60002.6000384,200
30 Apr 20242.78002.83602.61002.61002.6100320,900
29 Apr 20242.86002.95002.79002.84002.8400234,200
26 Apr 20242.75002.87002.75002.81002.8100230,000
25 Apr 20242.72002.78002.61002.73002.7300298,100
24 Apr 20242.86002.95002.71002.76002.7600373,000
23 Apr 20242.95003.05002.82002.89002.8900269,800
22 Apr 20242.76003.01002.68002.98002.9800332,300
19 Apr 20242.70002.81002.66002.76002.7600281,400
18 Apr 20242.91002.97002.72002.74002.7400284,600
17 Apr 20243.02003.06502.84002.89002.8900293,000
16 Apr 20242.91003.04002.84003.01003.0100278,500
15 Apr 20242.98003.19002.87002.94002.9400662,900
12 Apr 20243.43003.44002.92002.96002.9600540,400
11 Apr 20243.60003.64003.38503.41003.4100296,800
10 Apr 20243.59003.72503.44503.61003.6100359,300
09 Apr 20243.60003.89003.57003.83003.8300298,000
08 Apr 20243.64003.81003.57003.58003.5800292,800
05 Apr 20243.90003.93003.61003.61003.6100402,700
04 Apr 20244.10004.45003.92503.94003.9400429,100
03 Apr 20243.65004.06003.65004.03004.0300334,800
03 Apr 20240.01 Dividend
02 Apr 20243.79003.79003.58003.66003.6500389,700
01 Apr 20243.91003.92003.70003.82003.8096478,300
28 Mar 20243.45003.95003.45003.78003.7697683,800
27 Mar 20243.26003.48003.26003.44003.4306647,900
26 Mar 20243.49003.54003.23003.24003.2311561,900
25 Mar 20243.62003.72003.37503.46003.4505569,000
22 Mar 20243.97004.03003.57003.61003.6001402,000
21 Mar 20244.14004.18003.87503.97003.9592437,000
20 Mar 20244.10004.18303.92004.10004.0888453,100
19 Mar 20244.35004.45904.12004.13004.1187247,200
18 Mar 20244.83004.85004.35004.42004.4079423,100
15 Mar 20244.71004.93004.71004.85004.83671,359,900
14 Mar 20245.26005.31004.68004.78004.7669528,400
13 Mar 20244.79005.29004.79005.20005.1858471,200
12 Mar 20244.95005.12004.76004.76004.7470249,000
11 Mar 20244.94005.12004.85004.88004.8667341,600
08 Mar 20244.96005.28904.95704.98004.9664353,500
07 Mar 20244.53004.92004.53004.88004.8667341,200
06 Mar 20244.52004.61004.39004.48004.4678311,000
05 Mar 20244.44004.53504.39004.42004.4079312,400
04 Mar 20244.45004.53004.40004.49004.4777261,500
01 Mar 20244.55004.55004.32004.43004.4179262,200
29 Feb 20244.42004.56004.34004.50004.4877248,900
28 Feb 20244.40004.56004.24004.29004.2783243,400
27 Feb 20244.45004.57004.42004.49004.4777278,400
26 Feb 20244.39004.47004.27004.37004.3581276,900
23 Feb 20244.30004.42604.22004.36004.3481248,000
22 Feb 20244.38004.40004.27004.33004.3182314,800
21 Feb 20244.50004.58004.36004.40004.3880290,400
20 Feb 20244.68004.70004.44004.50004.4877486,200
16 Feb 20245.06005.21004.74004.78004.7669440,300
15 Feb 20244.86005.21504.84005.19005.1758490,900
14 Feb 20244.91004.91004.31004.84004.8268728,500
13 Feb 20245.52005.52004.34704.85004.83671,505,400
12 Feb 20245.80006.29005.80006.15006.1332391,700
09 Feb 20245.95005.95005.74005.83005.8141216,100
08 Feb 20245.70006.01005.62005.94005.9238141,800
07 Feb 20245.95005.95005.60205.71005.6944193,100
06 Feb 20245.68005.98005.68005.90005.8839157,300
05 Feb 20245.55005.77005.37005.72005.7044366,200
02 Feb 20245.60005.68505.34005.61005.5947304,900
01 Feb 20246.07006.18005.64005.69005.6745297,600
31 Jan 20246.49006.53006.02006.03006.0135231,300
30 Jan 20246.84006.84006.50006.53006.5122234,700
29 Jan 20246.46006.97506.31006.95006.9310332,700
26 Jan 20246.24006.53006.24006.50006.4822308,600
25 Jan 20245.89006.16005.73506.16006.1432269,200
24 Jan 20246.28006.34005.74505.75005.7343254,800
23 Jan 20246.21006.51006.10006.10006.0833270,000
22 Jan 20245.70006.01005.70006.01005.9936417,400
19 Jan 20245.57005.62505.27005.61005.5947291,800
18 Jan 20245.58005.58005.21005.51005.4949582,400
17 Jan 20245.62005.65005.47605.56005.5448600,000
16 Jan 20246.06006.07005.65205.80005.7842387,000
12 Jan 20246.38006.50606.10006.17006.1531201,400
11 Jan 20246.55006.59006.21006.22006.2030406,100
10 Jan 20246.89006.99006.61006.64006.6219227,300
09 Jan 20247.15007.15006.87007.01006.9908346,800
08 Jan 20247.38007.49007.17007.37007.3499205,000
05 Jan 20247.78008.00007.45007.46007.4396354,500
04 Jan 20247.92008.11007.86107.95007.9283281,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...