Mail

TSE - Trinseo PLC

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	13.79	15.48	13.73	15.29	15.29	236,252
05 June 2023	14.04	14.62	13.73	14.16	14.16	468,500
02 June 2023	13.19	14.45	12.95	14.17	14.17	395,400
01 June 2023	12.46	12.90	12.14	12.80	12.80	356,000
31 May 2023	12.36	12.50	11.79	12.42	12.42	622,900
30 May 2023	13.65	13.77	12.43	12.49	12.49	678,100
26 May 2023	14.11	14.23	13.45	13.61	13.61	334,300
25 May 2023	14.42	14.66	13.80	14.02	14.02	370,700
24 May 2023	15.31	15.36	14.53	14.74	14.74	238,500
23 May 2023	14.81	15.62	14.81	15.29	15.29	376,200
22 May 2023	14.40	15.14	14.24	14.79	14.79	291,300
19 May 2023	15.14	15.32	14.18	14.38	14.38	415,500
18 May 2023	14.40	15.15	14.24	14.95	14.95	420,800
17 May 2023	13.83	14.85	13.83	14.51	14.51	431,900
16 May 2023	14.22	14.60	13.73	13.73	13.73	588,800
15 May 2023	13.07	14.64	12.93	14.41	14.41	1,111,500
12 May 2023	13.85	13.85	12.77	13.04	13.04	976,600
11 May 2023	14.50	14.53	13.64	13.76	13.76	710,500
10 May 2023	14.93	15.21	13.90	14.63	14.63	764,100
09 May 2023	16.12	16.12	14.65	14.69	14.69	1,065,100
08 May 2023	17.55	18.68	16.15	16.38	16.38	704,700
05 May 2023	15.97	17.84	14.72	17.48	17.48	990,900
04 May 2023	17.05	18.11	16.80	17.96	17.96	484,200
03 May 2023	17.54	17.81	17.00	17.07	17.07	284,300
02 May 2023	18.20	18.20	16.94	17.56	17.56	275,700
01 May 2023	18.21	18.71	17.90	18.27	18.27	308,800
28 Apr 2023	17.63	18.43	17.63	18.12	18.12	325,600
27 Apr 2023	17.56	17.85	17.22	17.64	17.64	304,400
26 Apr 2023	17.70	18.12	17.26	17.53	17.53	318,900
25 Apr 2023	18.64	19.21	17.76	17.91	17.91	456,400
24 Apr 2023	18.89	19.29	18.72	19.03	19.03	284,900
21 Apr 2023	19.25	19.31	18.60	18.80	18.80	321,200
20 Apr 2023	19.94	20.08	19.13	19.26	19.26	284,000
19 Apr 2023	20.06	20.23	19.94	20.15	20.15	209,000
18 Apr 2023	20.91	20.97	20.09	20.30	20.30	211,400
17 Apr 2023	20.78	21.07	20.52	20.76	20.76	165,700
14 Apr 2023	21.29	21.45	20.50	20.78	20.78	258,700
13 Apr 2023	21.01	21.30	20.39	21.22	21.22	292,700
12 Apr 2023	22.47	22.67	20.76	21.05	21.05	388,000
11 Apr 2023	21.86	22.25	21.80	21.88	21.88	247,800
10 Apr 2023	20.80	21.95	20.59	21.71	21.71	628,800
06 Apr 2023	20.48	20.78	19.98	20.75	20.75	375,500
05 Apr 2023	20.65	20.95	20.22	20.42	20.42	233,600
05 Apr 2023	0.14 Dividend
04 Apr 2023	21.28	21.43	20.67	21.03	20.89	399,400
03 Apr 2023	21.04	21.99	20.62	21.27	21.13	471,000
31 Mar 2023	20.75	21.27	20.62	20.85	20.71	352,300
30 Mar 2023	20.54	20.96	20.50	20.65	20.51	183,600
29 Mar 2023	20.46	20.60	19.77	20.25	20.12	297,800
28 Mar 2023	19.58	20.65	19.28	20.22	20.09	298,900
27 Mar 2023	20.92	20.92	19.35	19.62	19.49	426,700
24 Mar 2023	20.24	20.77	20.01	20.71	20.57	254,600
23 Mar 2023	20.61	21.43	20.27	20.63	20.49	339,300
22 Mar 2023	20.69	21.96	20.35	20.48	20.34	394,200
21 Mar 2023	20.33	20.82	20.11	20.59	20.45	339,300
20 Mar 2023	19.38	19.92	19.20	19.62	19.49	380,300
17 Mar 2023	19.76	19.76	19.00	19.07	18.94	1,046,500
16 Mar 2023	19.37	20.15	18.87	20.03	19.90	289,800
15 Mar 2023	19.96	20.29	19.12	19.77	19.64	530,100
14 Mar 2023	21.12	21.62	20.60	20.99	20.85	334,900
13 Mar 2023	20.43	20.69	19.85	20.10	19.97	499,300
10 Mar 2023	22.02	22.02	20.73	21.03	20.89	427,400
09 Mar 2023	22.77	22.90	22.13	22.20	22.05	362,400
08 Mar 2023	22.86	22.96	22.46	22.67	22.52	192,000
07 Mar 2023	24.02	24.02	22.54	22.74	22.59	330,600
06 Mar 2023	24.83	24.93	23.42	23.94	23.78	353,800
03 Mar 2023	24.49	25.01	24.15	24.89	24.72	335,700
02 Mar 2023	23.68	24.33	23.46	24.28	24.12	194,300
01 Mar 2023	23.04	24.17	23.03	24.00	23.84	636,900
28 Feb 2023	23.90	23.94	23.16	23.18	23.03	461,100
27 Feb 2023	24.60	24.93	23.74	23.76	23.60	410,300
24 Feb 2023	23.41	24.53	23.33	24.30	24.14	601,900
23 Feb 2023	24.26	24.73	23.53	24.52	24.36	342,300
22 Feb 2023	24.38	24.92	23.85	24.08	23.92	394,200
21 Feb 2023	25.83	25.83	23.85	24.33	24.17	373,200
17 Feb 2023	26.92	26.92	25.94	26.35	26.17	233,200
16 Feb 2023	26.67	27.51	26.37	26.90	26.72	452,200
15 Feb 2023	25.99	27.79	25.99	27.41	27.23	536,700
14 Feb 2023	25.88	26.59	25.36	26.33	26.15	469,200
13 Feb 2023	26.20	26.45	25.23	26.11	25.94	475,900
10 Feb 2023	25.25	26.55	24.95	26.45	26.27	652,000
09 Feb 2023	29.30	29.30	25.71	25.80	25.63	896,000
08 Feb 2023	29.30	29.61	28.86	29.16	28.97	288,200
07 Feb 2023	28.92	29.77	28.73	29.55	29.35	304,500
06 Feb 2023	30.22	30.22	28.53	29.25	29.06	425,000
03 Feb 2023	29.21	30.53	29.21	30.40	30.20	371,900
02 Feb 2023	29.00	30.01	28.78	29.80	29.60	400,400
01 Feb 2023	27.44	29.50	27.44	28.99	28.80	422,300
31 Jan 2023	26.82	27.86	26.77	27.75	27.57	380,600
30 Jan 2023	26.17	27.10	26.17	26.82	26.64	240,000
27 Jan 2023	26.59	26.80	26.20	26.47	26.29	360,500
26 Jan 2023	25.72	26.78	25.01	26.76	26.58	435,400
25 Jan 2023	25.81	26.28	25.50	25.74	25.57	210,400
24 Jan 2023	26.60	26.60	25.84	26.21	26.04	150,000
23 Jan 2023	25.71	26.66	25.60	26.59	26.41	301,400
20 Jan 2023	25.61	26.00	25.20	25.74	25.57	251,600
19 Jan 2023	25.60	25.74	24.98	25.36	25.19	314,200
18 Jan 2023	26.50	27.04	25.95	25.97	25.80	177,300
17 Jan 2023	26.49	26.49	25.94	26.37	26.19	411,900
13 Jan 2023	26.49	26.83	26.35	26.60	26.42	224,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...