Trinseo PLC (TSE)
NYSE: TSE · Real-Time Price · USD
5.72
+0.73 (14.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.00 | 5.06 | 4.81 | 4.99 | 4.99 | -0.60% | 287,639 |
| Sep 24, 2024 | 4.54 | 5.09 | 4.54 | 5.02 | 5.02 | 12.56% | 551,136 |
| Sep 23, 2024 | 4.53 | 4.85 | 4.32 | 4.46 | 4.46 | -0.67% | 424,924 |
| Sep 20, 2024 | 4.65 | 4.85 | 4.48 | 4.49 | 4.49 | -4.47% | 1,450,033 |
| Sep 19, 2024 | 4.21 | 4.75 | 4.19 | 4.70 | 4.70 | 15.20% | 444,731 |
| Sep 18, 2024 | 4.13 | 4.38 | 4.04 | 4.08 | 4.08 | -0.24% | 244,683 |
| Sep 17, 2024 | 3.99 | 4.21 | 3.93 | 4.09 | 4.09 | 3.54% | 237,059 |
| Sep 16, 2024 | 4.16 | 4.21 | 3.91 | 3.95 | 3.95 | -4.13% | 264,538 |
| Sep 13, 2024 | 3.55 | 4.22 | 3.51 | 4.12 | 4.12 | 17.05% | 563,721 |
| Sep 12, 2024 | 3.41 | 3.55 | 3.36 | 3.52 | 3.52 | 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 | 3.76 | 4.74% | 396,006 |
| Sep 5, 2024 | 4.40 | 4.41 | 3.52 | 3.59 | 3.59 | -18.59% | 483,363 |
| Sep 4, 2024 | 4.27 | 4.69 | 4.26 | 4.41 | 4.41 | 2.80% | 348,987 |
| Sep 3, 2024 | 4.28 | 4.37 | 4.09 | 4.29 | 4.29 | -1.38% | 418,300 |
| Aug 30, 2024 | 4.30 | 4.43 | 4.24 | 4.35 | 4.35 | 2.35% | 274,123 |
| Aug 29, 2024 | 4.16 | 4.33 | 4.09 | 4.25 | 4.25 | 2.16% | 200,120 |
| Aug 28, 2024 | 4.27 | 4.34 | 4.06 | 4.16 | 4.16 | -5.67% | 273,674 |
| Aug 27, 2024 | 4.55 | 4.61 | 4.23 | 4.41 | 4.41 | -3.29% | 352,755 |
| Aug 26, 2024 | 4.40 | 4.78 | 4.24 | 4.56 | 4.56 | 3.17% | 639,610 |
| Aug 23, 2024 | 4.00 | 4.64 | 3.98 | 4.42 | 4.42 | 11.34% | 1,185,659 |
| Aug 22, 2024 | 3.38 | 4.22 | 3.27 | 3.97 | 3.97 | 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 |
| Jul 1, 2024 | 2.40 | 2.49 | 2.07 | 2.08 | 2.07 | -9.96% | 1,879,156 |
| Jun 28, 2024 | 2.50 | 2.58 | 2.30 | 2.31 | 2.30 | -6.85% | 6,151,593 |
| Jun 27, 2024 | 2.52 | 2.56 | 2.43 | 2.48 | 2.47 | -1.20% | 414,561 |
| Jun 26, 2024 | 2.52 | 2.68 | 2.48 | 2.51 | 2.50 | -0.79% | 520,602 |
| Jun 25, 2024 | 2.58 | 2.59 | 2.49 | 2.53 | 2.52 | -1.56% | 530,544 |
| Jun 24, 2024 | 2.54 | 2.60 | 2.42 | 2.57 | 2.56 | 3.21% | 589,651 |
| Jun 21, 2024 | 2.69 | 2.70 | 2.48 | 2.49 | 2.48 | -7.78% | 1,197,192 |
| Jun 20, 2024 | 2.66 | 2.78 | 2.64 | 2.70 | 2.69 | - | 212,197 |
| Jun 18, 2024 | 2.81 | 2.81 | 2.62 | 2.70 | 2.69 | -3.91% | 346,945 |
| Jun 17, 2024 | 2.84 | 2.84 | 2.67 | 2.81 | 2.80 | -1.06% | 681,686 |
| Jun 14, 2024 | 2.76 | 2.98 | 2.76 | 2.84 | 2.83 | 1.07% | 403,124 |
| Jun 13, 2024 | 2.90 | 2.91 | 2.76 | 2.81 | 2.80 | -4.42% | 405,933 |
| Jun 12, 2024 | 3.00 | 3.00 | 2.88 | 2.94 | 2.93 | - | 627,572 |
| Jun 11, 2024 | 2.90 | 2.98 | 2.79 | 2.94 | 2.93 | -0.68% | 858,274 |
| Jun 10, 2024 | 3.05 | 3.08 | 2.93 | 2.96 | 2.95 | -3.90% | 280,815 |
| Jun 7, 2024 | 2.91 | 3.25 | 2.85 | 3.08 | 3.07 | 4.76% | 1,380,887 |
| Jun 6, 2024 | 3.01 | 3.05 | 2.84 | 2.94 | 2.93 | -2.33% | 965,462 |
| Jun 5, 2024 | 3.07 | 3.10 | 3.00 | 3.01 | 3.00 | -1.63% | 674,684 |
| Jun 4, 2024 | 3.41 | 3.45 | 3.02 | 3.06 | 3.05 | -12.32% | 619,252 |
| Jun 3, 2024 | 3.88 | 4.04 | 3.45 | 3.49 | 3.47 | -8.88% | 411,515 |
| May 31, 2024 | 3.57 | 3.84 | 3.53 | 3.83 | 3.81 | 9.43% | 877,370 |
| May 30, 2024 | 3.47 | 3.55 | 3.33 | 3.50 | 3.48 | 2.94% | 262,476 |
| May 29, 2024 | 3.45 | 3.45 | 3.28 | 3.40 | 3.38 | -4.23% | 351,115 |
| May 28, 2024 | 3.37 | 3.59 | 3.35 | 3.55 | 3.53 | 6.61% | 519,688 |
| May 24, 2024 | 3.20 | 3.49 | 3.19 | 3.33 | 3.31 | 6.05% | 217,792 |
| May 23, 2024 | 3.30 | 3.30 | 3.13 | 3.14 | 3.13 | -4.27% | 387,036 |
| May 22, 2024 | 3.43 | 3.43 | 3.12 | 3.28 | 3.26 | -6.29% | 359,114 |
| May 21, 2024 | 3.49 | 3.57 | 3.45 | 3.50 | 3.48 | - | 402,444 |
| May 20, 2024 | 3.53 | 3.65 | 3.50 | 3.50 | 3.48 | -0.85% | 284,338 |
| May 17, 2024 | 3.44 | 3.58 | 3.38 | 3.53 | 3.51 | 3.22% | 412,165 |
| May 16, 2024 | 3.34 | 3.59 | 3.27 | 3.42 | 3.40 | 1.79% | 298,315 |
| May 15, 2024 | 3.38 | 3.49 | 3.27 | 3.36 | 3.34 | 7.01% | 463,755 |
| May 14, 2024 | 3.05 | 3.15 | 2.92 | 3.14 | 3.13 | 6.08% | 636,476 |
| May 13, 2024 | 3.29 | 3.32 | 2.94 | 2.96 | 2.95 | -10.03% | 433,456 |
| May 10, 2024 | 3.72 | 3.83 | 3.27 | 3.29 | 3.27 | -11.08% | 348,154 |
| May 9, 2024 | 3.54 | 3.92 | 3.17 | 3.70 | 3.68 | 10.45% | 568,210 |
| May 8, 2024 | 3.16 | 3.45 | 3.10 | 3.35 | 3.33 | 5.02% | 360,828 |
| May 7, 2024 | 3.11 | 3.30 | 3.09 | 3.19 | 3.18 | 3.24% | 270,255 |
| May 6, 2024 | 3.02 | 3.19 | 3.00 | 3.09 | 3.08 | 3.00% | 277,982 |
| May 3, 2024 | 2.91 | 3.06 | 2.91 | 3.00 | 2.99 | 6.38% | 292,799 |