Australia markets open in 5 hours 21 minutes

Trinseo PLC (TSE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.27-1.05 (-5.43%)
As of 02:39PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202218.8718.8117.8818.2718.27352,675
28 Sept 202218.7919.4918.5719.3219.32450,400
27 Sept 202219.7119.9718.5918.7418.74689,200
26 Sept 202220.3020.8519.4719.5619.56514,400
23 Sept 202222.0022.1720.1720.5920.59663,000
22 Sept 202223.9024.0022.6022.6422.64515,700
21 Sept 202224.6824.7623.8723.9123.91250,100
20 Sept 202224.3424.5623.9824.4924.49251,500
19 Sept 202223.7625.0623.7025.0525.05325,900
16 Sept 202224.3924.3923.3724.1524.151,338,500
15 Sept 202224.5125.3724.5124.9824.98330,200
14 Sept 202225.4225.4224.5324.7424.74345,000
13 Sept 202226.7227.1325.4725.6125.61378,300
12 Sept 202227.5528.1927.1727.7227.72378,500
09 Sept 202226.1027.1225.8427.0927.09412,700
08 Sept 202225.3825.7024.7625.7025.70318,300
07 Sept 202225.3125.7524.7425.7125.71381,800
06 Sept 202226.7427.0425.2625.4225.42491,800
02 Sept 202226.9827.1025.2025.5425.54409,900
01 Sept 202226.1526.5125.2126.4826.48480,300
31 Aug 202227.4527.5726.5126.5326.53552,600
30 Aug 202228.1328.2827.2527.4327.43349,000
29 Aug 202228.5128.7628.0828.1128.11347,000
26 Aug 202230.4130.4128.8228.8728.87279,300
25 Aug 202229.4830.4929.4830.2630.26388,200
24 Aug 202229.7429.8129.1229.3429.34247,700
23 Aug 202229.2530.1029.1829.8029.80457,800
22 Aug 202229.5229.5228.4128.7328.73493,000
19 Aug 202231.1031.1529.7529.8329.83518,100
18 Aug 202231.0031.7231.0031.4431.44411,800
17 Aug 202232.2532.2531.0031.3231.32993,100
16 Aug 202231.0532.9830.8232.5032.50743,600
15 Aug 202232.0032.1431.0331.3331.33642,800
12 Aug 202230.8532.2930.5332.1432.14450,600
11 Aug 202230.8032.0630.3830.5730.57487,900
10 Aug 202231.0532.2530.6631.2431.24467,700
09 Aug 202229.3931.1628.2030.2830.281,133,600
08 Aug 202235.0035.9635.0035.1235.12540,800
05 Aug 202233.9934.7933.9934.7534.75242,900
04 Aug 202234.3934.6133.9534.4534.45225,400
03 Aug 202234.3834.8134.0234.6034.60250,500
02 Aug 202235.2535.2534.3134.3434.34237,500
01 Aug 202235.5135.6734.3635.3335.33366,900
29 July 202235.6036.2835.3535.7735.77307,000
28 July 202236.1537.0835.2435.5035.50564,000
27 July 202233.5935.8433.1335.6935.691,373,700
26 July 202240.0040.5033.3333.5233.521,443,800
25 July 202243.6043.9442.6542.9742.97204,300
22 July 202243.3643.7542.6543.1343.13430,300
21 July 202241.9643.1641.7443.0343.03366,100
20 July 202242.9643.7642.6843.0543.05402,400
19 July 202242.2943.9941.9143.0143.01362,400
18 July 202241.5742.9941.2741.6041.60407,000
15 July 202240.2140.5239.3040.4640.46418,700
14 July 202238.2239.5538.2039.3439.34366,100
13 July 202239.9040.0639.0339.2339.23365,500
12 July 202239.4341.4239.2540.3840.38359,400
11 July 202239.6040.4039.2939.5439.54304,200
08 July 202239.8641.0039.3040.1140.11440,300
07 July 202238.2040.3138.1939.7239.72329,800
06 July 202237.3837.9936.4837.6737.67342,800
06 July 20220.32 Dividend
05 July 202237.5338.1836.9637.9437.62504,800
01 July 202237.9939.1136.8638.7738.44461,600
30 June 202238.4438.9937.9838.4638.14222,900
29 June 202240.0540.0538.7839.2738.94278,300
28 June 202240.8441.5539.2940.2339.89850,600
27 June 202240.3741.1840.0040.1939.85266,100
24 June 202237.9040.6537.9040.2039.861,537,800
23 June 202237.0137.8536.8337.7337.41257,200
22 June 202236.2337.3035.7937.1436.83224,900
21 June 202238.5138.9037.2237.4337.11318,300
17 June 202237.0337.6535.7737.4337.111,247,300
16 June 202238.4039.2736.2336.9836.67536,700
15 June 202241.3841.7339.1540.1839.84301,400
14 June 202241.3941.6040.6240.8440.50205,600
13 June 202242.3943.3040.6941.2640.91407,500
10 June 202246.5046.5843.9244.0843.71242,400
09 June 202247.8448.3747.2647.6847.28193,700
08 June 202247.8548.6047.5748.2347.82191,700
07 June 202247.5348.5847.0248.5148.10236,300
06 June 202247.9648.5247.4948.1147.70265,900
03 June 202248.5248.6446.9647.5447.14236,200
02 June 202247.6949.2947.6248.9948.58265,500
01 June 202247.6447.8646.4647.2646.86299,400
31 May 202246.7448.1646.3947.2946.89365,800
27 May 202246.4447.3446.4447.0946.69176,500
26 May 202245.5146.5645.3046.4446.05194,700
25 May 202243.5345.1742.8944.9544.57267,400
24 May 202244.1844.4242.5643.8643.49247,700
23 May 202244.5245.3143.8544.3043.93300,600
20 May 202245.9846.6542.8643.8943.52285,000
19 May 202244.9346.3444.4245.4845.10364,600
18 May 202245.5746.9845.1445.5445.16366,300
17 May 202245.6146.5245.3046.0845.69273,300
16 May 202242.1944.3141.9543.8943.52292,100
13 May 202242.3943.3642.2542.7242.36276,000
12 May 202242.9142.9640.7241.6341.28398,800
11 May 202242.3944.1442.0043.6743.30520,400
10 May 202244.4444.5540.9142.4342.07508,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...