Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
3.350
+0.100 (3.08%)
Nov 21, 2024, 12:34 PM EST - Market open
Trinseo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.31 | 3.34 | 3.15 | 3.25 | 3.25 | -2.11% | 356,652 |
| Nov 19, 2024 | 3.32 | 3.41 | 3.25 | 3.32 | 3.32 | -2.35% | 188,643 |
| Nov 18, 2024 | 3.44 | 3.58 | 3.33 | 3.40 | 3.40 | -1.73% | 311,069 |
| Nov 15, 2024 | 3.66 | 3.69 | 3.37 | 3.46 | 3.46 | -5.21% | 370,942 |
| Nov 14, 2024 | 3.65 | 3.75 | 3.48 | 3.65 | 3.65 | 0.83% | 213,071 |
| Nov 13, 2024 | 3.62 | 3.75 | 3.53 | 3.62 | 3.62 | 1.40% | 284,406 |
| Nov 12, 2024 | 3.63 | 3.69 | 3.55 | 3.57 | 3.57 | -3.25% | 260,776 |
| Nov 11, 2024 | 3.80 | 3.92 | 3.53 | 3.69 | 3.69 | -3.66% | 347,452 |
| Nov 8, 2024 | 3.80 | 3.91 | 3.70 | 3.83 | 3.83 | -1.29% | 426,193 |
| Nov 7, 2024 | 4.39 | 4.40 | 3.28 | 3.88 | 3.88 | -16.02% | 1,390,347 |
| Nov 6, 2024 | 4.49 | 4.73 | 4.36 | 4.62 | 4.62 | 8.45% | 355,313 |
| Nov 5, 2024 | 4.24 | 4.40 | 4.19 | 4.26 | 4.26 | -1.62% | 153,282 |
| Nov 4, 2024 | 4.48 | 4.55 | 4.24 | 4.33 | 4.33 | -2.70% | 343,761 |
| Nov 1, 2024 | 4.65 | 4.70 | 4.41 | 4.45 | 4.45 | -3.68% | 326,945 |
| Oct 31, 2024 | 4.70 | 4.78 | 4.62 | 4.62 | 4.62 | -3.55% | 192,302 |
| Oct 30, 2024 | 4.92 | 5.00 | 4.73 | 4.79 | 4.79 | -3.23% | 334,111 |
| Oct 29, 2024 | 5.05 | 5.06 | 4.77 | 4.95 | 4.95 | -2.17% | 389,144 |
| Oct 28, 2024 | 4.82 | 5.33 | 4.81 | 5.06 | 5.06 | 5.20% | 237,845 |
| Oct 25, 2024 | 4.83 | 5.00 | 4.77 | 4.81 | 4.81 | - | 205,422 |
| Oct 24, 2024 | 4.82 | 5.07 | 4.76 | 4.81 | 4.81 | -0.82% | 269,723 |
| Oct 23, 2024 | 5.51 | 5.51 | 4.77 | 4.85 | 4.85 | -12.30% | 339,028 |
| Oct 22, 2024 | 5.45 | 5.67 | 5.45 | 5.53 | 5.53 | 0.73% | 247,152 |
| Oct 21, 2024 | 5.57 | 5.67 | 5.41 | 5.49 | 5.49 | -1.44% | 213,118 |
| Oct 18, 2024 | 5.62 | 5.73 | 5.38 | 5.57 | 5.57 | -0.18% | 260,784 |
| Oct 17, 2024 | 6.03 | 6.03 | 5.53 | 5.58 | 5.58 | -8.07% | 427,769 |
| Oct 16, 2024 | 6.25 | 6.40 | 6.07 | 6.07 | 6.07 | -1.46% | 232,295 |
| Oct 15, 2024 | 6.52 | 6.57 | 6.14 | 6.16 | 6.16 | -5.67% | 243,477 |
| Oct 14, 2024 | 6.51 | 6.65 | 6.12 | 6.53 | 6.53 | 0.31% | 295,038 |
| Oct 11, 2024 | 6.37 | 6.83 | 6.31 | 6.51 | 6.51 | 2.84% | 485,188 |
| Oct 10, 2024 | 6.06 | 6.37 | 5.91 | 6.33 | 6.33 | 3.26% | 342,594 |
| Oct 9, 2024 | 6.12 | 6.66 | 5.93 | 6.13 | 6.12 | 0.82% | 498,087 |
| Oct 8, 2024 | 6.26 | 6.39 | 5.99 | 6.08 | 6.07 | -5.15% | 367,461 |
| Oct 7, 2024 | 6.72 | 6.90 | 6.25 | 6.41 | 6.40 | -5.60% | 312,048 |
| Oct 4, 2024 | 6.50 | 7.05 | 6.23 | 6.79 | 6.78 | 6.43% | 550,205 |
| Oct 3, 2024 | 6.40 | 6.52 | 5.81 | 6.38 | 6.37 | -3.33% | 626,185 |
| Oct 2, 2024 | 5.67 | 6.66 | 5.61 | 6.60 | 6.59 | 15.79% | 1,165,319 |
| Oct 1, 2024 | 5.06 | 5.81 | 4.80 | 5.70 | 5.69 | 11.55% | 862,826 |
| Sep 30, 2024 | 5.42 | 5.50 | 5.03 | 5.11 | 5.10 | -6.92% | 429,560 |
| Sep 27, 2024 | 5.73 | 6.03 | 5.40 | 5.49 | 5.48 | -4.02% | 499,990 |
| Sep 26, 2024 | 5.09 | 5.88 | 5.06 | 5.72 | 5.71 | 14.63% | 613,855 |
| Sep 25, 2024 | 5.00 | 5.06 | 4.81 | 4.99 | 4.98 | -0.60% | 287,639 |
| Sep 24, 2024 | 4.54 | 5.09 | 4.54 | 5.02 | 5.01 | 12.56% | 551,136 |
| Sep 23, 2024 | 4.53 | 4.85 | 4.32 | 4.46 | 4.45 | -0.67% | 424,924 |
| Sep 20, 2024 | 4.65 | 4.85 | 4.48 | 4.49 | 4.48 | -4.47% | 1,450,033 |
| Sep 19, 2024 | 4.21 | 4.75 | 4.19 | 4.70 | 4.69 | 15.20% | 444,731 |
| Sep 18, 2024 | 4.13 | 4.38 | 4.04 | 4.08 | 4.07 | -0.24% | 244,683 |
| Sep 17, 2024 | 3.99 | 4.21 | 3.93 | 4.09 | 4.08 | 3.54% | 237,059 |
| Sep 16, 2024 | 4.16 | 4.21 | 3.91 | 3.95 | 3.94 | -4.13% | 264,538 |
| Sep 13, 2024 | 3.55 | 4.22 | 3.51 | 4.12 | 4.11 | 17.05% | 563,721 |
| Sep 12, 2024 | 3.41 | 3.55 | 3.36 | 3.52 | 3.51 | 3.83% | 246,942 |
| Sep 11, 2024 | 3.24 | 3.44 | 3.13 | 3.39 | 3.39 | 3.67% | 239,886 |
| Sep 10, 2024 | 3.17 | 3.32 | 3.04 | 3.27 | 3.27 | 0.62% | 356,289 |
| Sep 9, 2024 | 3.72 | 3.76 | 3.22 | 3.25 | 3.25 | -13.56% | 494,781 |
| Sep 6, 2024 | 3.61 | 3.87 | 3.57 | 3.76 | 3.75 | 4.74% | 396,006 |
| Sep 5, 2024 | 4.40 | 4.41 | 3.52 | 3.59 | 3.58 | -18.59% | 483,363 |
| Sep 4, 2024 | 4.27 | 4.69 | 4.26 | 4.41 | 4.40 | 2.80% | 348,987 |
| Sep 3, 2024 | 4.28 | 4.37 | 4.09 | 4.29 | 4.28 | -1.38% | 418,300 |
| Aug 30, 2024 | 4.30 | 4.43 | 4.24 | 4.35 | 4.34 | 2.35% | 274,123 |
| Aug 29, 2024 | 4.16 | 4.33 | 4.09 | 4.25 | 4.24 | 2.16% | 200,120 |
| Aug 28, 2024 | 4.27 | 4.34 | 4.06 | 4.16 | 4.15 | -5.67% | 273,674 |
| Aug 27, 2024 | 4.55 | 4.61 | 4.23 | 4.41 | 4.40 | -3.29% | 352,755 |
| Aug 26, 2024 | 4.40 | 4.78 | 4.24 | 4.56 | 4.55 | 3.17% | 639,610 |
| Aug 23, 2024 | 4.00 | 4.64 | 3.98 | 4.42 | 4.41 | 11.34% | 1,185,659 |
| Aug 22, 2024 | 3.38 | 4.22 | 3.27 | 3.97 | 3.96 | 17.46% | 1,536,053 |
| Aug 21, 2024 | 3.38 | 3.48 | 3.30 | 3.38 | 3.38 | 0.30% | 294,125 |
| Aug 20, 2024 | 3.30 | 3.52 | 3.24 | 3.37 | 3.37 | 1.81% | 585,161 |
| Aug 19, 2024 | 2.95 | 3.43 | 2.94 | 3.31 | 3.31 | 13.36% | 695,234 |
| Aug 16, 2024 | 2.67 | 2.98 | 2.67 | 2.92 | 2.92 | 8.96% | 855,479 |
| Aug 15, 2024 | 2.74 | 2.78 | 2.59 | 2.68 | 2.68 | -0.74% | 459,366 |
| Aug 14, 2024 | 2.54 | 2.93 | 2.54 | 2.70 | 2.70 | 7.57% | 825,228 |
| Aug 13, 2024 | 2.45 | 2.56 | 2.39 | 2.51 | 2.51 | 1.21% | 388,549 |
| Aug 12, 2024 | 2.55 | 2.62 | 2.43 | 2.48 | 2.48 | 3.33% | 666,164 |
| Aug 9, 2024 | 2.29 | 2.41 | 2.21 | 2.40 | 2.40 | 5.26% | 270,174 |
| Aug 8, 2024 | 2.47 | 2.47 | 2.16 | 2.28 | 2.28 | -5.39% | 657,955 |
| Aug 7, 2024 | 2.54 | 2.60 | 2.36 | 2.41 | 2.41 | -3.98% | 481,515 |
| Aug 6, 2024 | 2.52 | 2.61 | 2.45 | 2.51 | 2.51 | 0.80% | 343,582 |
| Aug 5, 2024 | 2.27 | 2.55 | 2.26 | 2.49 | 2.49 | -3.86% | 579,183 |
| Aug 2, 2024 | 2.60 | 2.68 | 2.40 | 2.59 | 2.59 | -4.43% | 396,017 |
| Aug 1, 2024 | 2.94 | 2.99 | 2.70 | 2.71 | 2.71 | -6.23% | 343,807 |
| Jul 31, 2024 | 2.89 | 3.13 | 2.81 | 2.89 | 2.89 | 1.40% | 384,555 |
| Jul 30, 2024 | 2.72 | 2.88 | 2.64 | 2.85 | 2.85 | 4.78% | 327,875 |
| Jul 29, 2024 | 2.87 | 2.95 | 2.64 | 2.72 | 2.72 | -4.56% | 353,060 |
| Jul 26, 2024 | 2.78 | 2.87 | 2.65 | 2.85 | 2.85 | 5.17% | 240,418 |
| Jul 25, 2024 | 2.74 | 2.81 | 2.69 | 2.71 | 2.71 | -0.37% | 186,187 |
| Jul 24, 2024 | 2.81 | 2.94 | 2.71 | 2.72 | 2.72 | -4.90% | 240,408 |
| Jul 23, 2024 | 2.81 | 2.95 | 2.77 | 2.86 | 2.86 | 0.70% | 266,053 |
| Jul 22, 2024 | 2.68 | 2.86 | 2.59 | 2.84 | 2.84 | 7.58% | 426,982 |
| Jul 19, 2024 | 2.78 | 2.81 | 2.60 | 2.64 | 2.64 | -4.69% | 357,166 |
| Jul 18, 2024 | 2.82 | 2.99 | 2.75 | 2.77 | 2.77 | -3.48% | 338,264 |
| Jul 17, 2024 | 3.00 | 3.06 | 2.79 | 2.87 | 2.87 | -1.03% | 563,537 |
| Jul 16, 2024 | 2.76 | 3.09 | 2.76 | 2.90 | 2.90 | 4.69% | 808,925 |
| Jul 15, 2024 | 2.65 | 2.84 | 2.58 | 2.77 | 2.77 | 4.92% | 599,421 |
| Jul 12, 2024 | 2.60 | 2.70 | 2.50 | 2.64 | 2.64 | 3.94% | 472,615 |
| Jul 11, 2024 | 2.57 | 2.69 | 2.49 | 2.54 | 2.54 | 4.53% | 453,365 |
| Jul 10, 2024 | 2.14 | 2.47 | 2.14 | 2.43 | 2.43 | 14.62% | 700,662 |
| Jul 9, 2024 | 2.01 | 2.26 | 1.98 | 2.12 | 2.12 | 3.41% | 610,232 |
| Jul 8, 2024 | 2.06 | 2.11 | 1.99 | 2.05 | 2.05 | 1.49% | 999,858 |
| Jul 5, 2024 | 2.21 | 2.22 | 2.01 | 2.02 | 2.01 | -9.01% | 1,003,393 |
| Jul 3, 2024 | 2.08 | 2.23 | 2.06 | 2.22 | 2.21 | 7.77% | 357,088 |
| Jul 2, 2024 | 2.14 | 2.20 | 1.94 | 2.06 | 2.05 | -0.96% | 610,115 |