News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	18.87	18.81	17.88	18.27	18.27	352,675
28 Sept 2022	18.79	19.49	18.57	19.32	19.32	450,400
27 Sept 2022	19.71	19.97	18.59	18.74	18.74	689,200
26 Sept 2022	20.30	20.85	19.47	19.56	19.56	514,400
23 Sept 2022	22.00	22.17	20.17	20.59	20.59	663,000
22 Sept 2022	23.90	24.00	22.60	22.64	22.64	515,700
21 Sept 2022	24.68	24.76	23.87	23.91	23.91	250,100
20 Sept 2022	24.34	24.56	23.98	24.49	24.49	251,500
19 Sept 2022	23.76	25.06	23.70	25.05	25.05	325,900
16 Sept 2022	24.39	24.39	23.37	24.15	24.15	1,338,500
15 Sept 2022	24.51	25.37	24.51	24.98	24.98	330,200
14 Sept 2022	25.42	25.42	24.53	24.74	24.74	345,000
13 Sept 2022	26.72	27.13	25.47	25.61	25.61	378,300
12 Sept 2022	27.55	28.19	27.17	27.72	27.72	378,500
09 Sept 2022	26.10	27.12	25.84	27.09	27.09	412,700
08 Sept 2022	25.38	25.70	24.76	25.70	25.70	318,300
07 Sept 2022	25.31	25.75	24.74	25.71	25.71	381,800
06 Sept 2022	26.74	27.04	25.26	25.42	25.42	491,800
02 Sept 2022	26.98	27.10	25.20	25.54	25.54	409,900
01 Sept 2022	26.15	26.51	25.21	26.48	26.48	480,300
31 Aug 2022	27.45	27.57	26.51	26.53	26.53	552,600
30 Aug 2022	28.13	28.28	27.25	27.43	27.43	349,000
29 Aug 2022	28.51	28.76	28.08	28.11	28.11	347,000
26 Aug 2022	30.41	30.41	28.82	28.87	28.87	279,300
25 Aug 2022	29.48	30.49	29.48	30.26	30.26	388,200
24 Aug 2022	29.74	29.81	29.12	29.34	29.34	247,700
23 Aug 2022	29.25	30.10	29.18	29.80	29.80	457,800
22 Aug 2022	29.52	29.52	28.41	28.73	28.73	493,000
19 Aug 2022	31.10	31.15	29.75	29.83	29.83	518,100
18 Aug 2022	31.00	31.72	31.00	31.44	31.44	411,800
17 Aug 2022	32.25	32.25	31.00	31.32	31.32	993,100
16 Aug 2022	31.05	32.98	30.82	32.50	32.50	743,600
15 Aug 2022	32.00	32.14	31.03	31.33	31.33	642,800
12 Aug 2022	30.85	32.29	30.53	32.14	32.14	450,600
11 Aug 2022	30.80	32.06	30.38	30.57	30.57	487,900
10 Aug 2022	31.05	32.25	30.66	31.24	31.24	467,700
09 Aug 2022	29.39	31.16	28.20	30.28	30.28	1,133,600
08 Aug 2022	35.00	35.96	35.00	35.12	35.12	540,800
05 Aug 2022	33.99	34.79	33.99	34.75	34.75	242,900
04 Aug 2022	34.39	34.61	33.95	34.45	34.45	225,400
03 Aug 2022	34.38	34.81	34.02	34.60	34.60	250,500
02 Aug 2022	35.25	35.25	34.31	34.34	34.34	237,500
01 Aug 2022	35.51	35.67	34.36	35.33	35.33	366,900
29 July 2022	35.60	36.28	35.35	35.77	35.77	307,000
28 July 2022	36.15	37.08	35.24	35.50	35.50	564,000
27 July 2022	33.59	35.84	33.13	35.69	35.69	1,373,700
26 July 2022	40.00	40.50	33.33	33.52	33.52	1,443,800
25 July 2022	43.60	43.94	42.65	42.97	42.97	204,300
22 July 2022	43.36	43.75	42.65	43.13	43.13	430,300
21 July 2022	41.96	43.16	41.74	43.03	43.03	366,100
20 July 2022	42.96	43.76	42.68	43.05	43.05	402,400
19 July 2022	42.29	43.99	41.91	43.01	43.01	362,400
18 July 2022	41.57	42.99	41.27	41.60	41.60	407,000
15 July 2022	40.21	40.52	39.30	40.46	40.46	418,700
14 July 2022	38.22	39.55	38.20	39.34	39.34	366,100
13 July 2022	39.90	40.06	39.03	39.23	39.23	365,500
12 July 2022	39.43	41.42	39.25	40.38	40.38	359,400
11 July 2022	39.60	40.40	39.29	39.54	39.54	304,200
08 July 2022	39.86	41.00	39.30	40.11	40.11	440,300
07 July 2022	38.20	40.31	38.19	39.72	39.72	329,800
06 July 2022	37.38	37.99	36.48	37.67	37.67	342,800
06 July 2022	0.32 Dividend
05 July 2022	37.53	38.18	36.96	37.94	37.62	504,800
01 July 2022	37.99	39.11	36.86	38.77	38.44	461,600
30 June 2022	38.44	38.99	37.98	38.46	38.14	222,900
29 June 2022	40.05	40.05	38.78	39.27	38.94	278,300
28 June 2022	40.84	41.55	39.29	40.23	39.89	850,600
27 June 2022	40.37	41.18	40.00	40.19	39.85	266,100
24 June 2022	37.90	40.65	37.90	40.20	39.86	1,537,800
23 June 2022	37.01	37.85	36.83	37.73	37.41	257,200
22 June 2022	36.23	37.30	35.79	37.14	36.83	224,900
21 June 2022	38.51	38.90	37.22	37.43	37.11	318,300
17 June 2022	37.03	37.65	35.77	37.43	37.11	1,247,300
16 June 2022	38.40	39.27	36.23	36.98	36.67	536,700
15 June 2022	41.38	41.73	39.15	40.18	39.84	301,400
14 June 2022	41.39	41.60	40.62	40.84	40.50	205,600
13 June 2022	42.39	43.30	40.69	41.26	40.91	407,500
10 June 2022	46.50	46.58	43.92	44.08	43.71	242,400
09 June 2022	47.84	48.37	47.26	47.68	47.28	193,700
08 June 2022	47.85	48.60	47.57	48.23	47.82	191,700
07 June 2022	47.53	48.58	47.02	48.51	48.10	236,300
06 June 2022	47.96	48.52	47.49	48.11	47.70	265,900
03 June 2022	48.52	48.64	46.96	47.54	47.14	236,200
02 June 2022	47.69	49.29	47.62	48.99	48.58	265,500
01 June 2022	47.64	47.86	46.46	47.26	46.86	299,400
31 May 2022	46.74	48.16	46.39	47.29	46.89	365,800
27 May 2022	46.44	47.34	46.44	47.09	46.69	176,500
26 May 2022	45.51	46.56	45.30	46.44	46.05	194,700
25 May 2022	43.53	45.17	42.89	44.95	44.57	267,400
24 May 2022	44.18	44.42	42.56	43.86	43.49	247,700
23 May 2022	44.52	45.31	43.85	44.30	43.93	300,600
20 May 2022	45.98	46.65	42.86	43.89	43.52	285,000
19 May 2022	44.93	46.34	44.42	45.48	45.10	364,600
18 May 2022	45.57	46.98	45.14	45.54	45.16	366,300
17 May 2022	45.61	46.52	45.30	46.08	45.69	273,300
16 May 2022	42.19	44.31	41.95	43.89	43.52	292,100
13 May 2022	42.39	43.36	42.25	42.72	42.36	276,000
12 May 2022	42.91	42.96	40.72	41.63	41.28	398,800
11 May 2022	42.39	44.14	42.00	43.67	43.30	520,400
10 May 2022	44.44	44.55	40.91	42.43	42.07	508,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6482-0.0042(-0.64%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.32-0.83(-1.01%)

GOLD1,666.40-3.60(-0.22%)

BTC-AUD29,846.09-463.20(-1.53%)

News that makes you smarter and richer... For free.

Trinseo PLC (TSE)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6482
-0.0042(-0.64%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.32
-0.83(-1.01%)

GOLD
1,666.40
-3.60(-0.22%)

BTC-AUD
29,846.09
-463.20(-1.53%)