UK Markets closed

Trinseo S.A. (TSE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.69+0.88 (+3.26%)
As of 01:19PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202326.8227.8526.7727.6927.69141,152
30 Jan 202326.1727.1026.1726.8226.82240,000
27 Jan 202326.5926.8026.2026.4726.47360,500
26 Jan 202325.7226.7825.0126.7626.76435,400
25 Jan 202325.8126.2825.5025.7425.74210,400
24 Jan 202326.6026.6025.8426.2126.21150,000
23 Jan 202325.7126.6625.6026.5926.59301,400
20 Jan 202325.6126.0025.2025.7425.74251,600
19 Jan 202325.6025.7424.9825.3625.36314,200
18 Jan 202326.5027.0425.9525.9725.97177,300
17 Jan 202326.4926.4925.9426.3726.37411,900
13 Jan 202326.4926.8326.3526.6026.60224,700
12 Jan 202326.3127.0326.1827.0027.00275,000
11 Jan 202326.5026.6725.7726.0026.00268,400
10 Jan 202325.6726.1725.3726.1526.15178,100
09 Jan 202326.2426.7925.6625.7225.72333,200
06 Jan 202325.7426.2825.4926.0826.08321,000
05 Jan 202324.1725.5023.8425.4425.44329,100
04 Jan 202323.6224.8223.4224.4824.48391,900
03 Jan 202323.1524.1023.0523.4923.49348,600
30 Dec 202222.2622.7922.2322.7122.71293,300
29 Dec 202222.2222.9222.2222.5722.57270,500
28 Dec 202223.3623.3622.0222.0722.07323,600
27 Dec 202223.2223.4522.9223.2223.22162,200
23 Dec 202223.0723.3822.8723.3323.33190,000
22 Dec 202223.1723.1722.2722.9922.99303,500
21 Dec 202222.5923.8022.5923.6123.61411,200
20 Dec 202222.2522.7422.1522.3122.31310,000
19 Dec 202222.8423.4122.1422.2222.22346,300
16 Dec 202222.8223.4822.5923.0223.021,047,600
15 Dec 202223.5923.8622.6923.0123.01554,700
14 Dec 202224.6925.1524.2724.4424.44329,200
13 Dec 202225.7626.1924.6025.0125.01414,100
12 Dec 202223.6424.8423.3024.8024.80400,900
09 Dec 202223.3524.1723.3523.6123.61410,700
08 Dec 202223.6724.4823.2423.4523.45340,000
07 Dec 202223.0223.3522.9523.2523.25349,700
06 Dec 202223.7924.0322.9523.1923.19302,800
05 Dec 202224.0824.3523.6323.7523.75251,100
02 Dec 202224.2024.8424.1024.2424.24319,700
01 Dec 202224.6125.4424.5224.6724.67410,100
30 Nov 202224.0924.7023.3924.6524.65449,400
29 Nov 202223.8424.3923.6024.3124.31262,900
28 Nov 202224.0124.1423.2323.3723.37286,200
25 Nov 202224.6525.1224.5524.5924.59146,500
23 Nov 202224.5324.8724.0724.6624.66198,000
22 Nov 202224.0124.8523.8124.7524.75260,100
21 Nov 202223.2524.0422.5423.6523.65474,100
18 Nov 202224.7724.7723.6223.8323.83412,200
17 Nov 202224.1624.2723.7024.2124.21482,900
16 Nov 202225.1225.5924.5324.7924.79569,100
15 Nov 202227.7328.1725.2525.3925.39608,000
14 Nov 202227.1427.4125.8927.1227.12604,800
11 Nov 202226.5527.8626.4827.4927.49627,000
10 Nov 202223.9526.2523.9526.2226.22854,200
09 Nov 202223.7523.7522.6222.6822.68453,100
08 Nov 202224.3924.6023.5824.2224.22472,500
07 Nov 202224.0924.9423.6824.3724.37665,200
04 Nov 202221.8025.0521.5823.7923.791,345,200
03 Nov 202219.5022.0419.0221.9121.91995,000
02 Nov 202220.0820.5519.1419.8419.841,531,200
01 Nov 202219.4120.2619.2320.2020.20940,400
31 Oct 202218.1218.8318.0818.8218.82682,900
28 Oct 202218.0418.4117.6518.3718.37422,700
27 Oct 202218.5418.8717.9918.0718.07707,500
26 Oct 202218.2518.8517.8618.3318.33440,400
25 Oct 202217.6118.1417.6118.0018.00541,100
24 Oct 202218.2218.2217.5717.6317.63417,500
21 Oct 202217.9618.4917.7818.2818.28459,300
20 Oct 202217.9918.6517.5417.7617.76547,200
19 Oct 202218.6118.9017.8818.0218.02666,500
18 Oct 202219.5419.9318.9619.1519.15444,400
17 Oct 202219.6219.9418.9418.9518.95668,500
14 Oct 202219.5519.7718.5818.7818.78289,600
13 Oct 202218.2119.5217.9019.1619.16514,300
12 Oct 202218.6419.0218.3518.6218.62363,500
11 Oct 202218.3919.2618.1718.9418.94598,000
10 Oct 202218.8219.1318.4818.6318.63335,200
07 Oct 202218.2518.6618.1018.5518.55558,900
06 Oct 202218.7319.0418.1618.5918.59401,800
05 Oct 202218.9919.3218.6419.1119.11397,200
04 Oct 202219.9620.3119.6519.8819.88645,500
03 Oct 202218.5019.8017.8819.4919.49915,700
30 Sept 202218.9419.1418.2818.3218.32704,300
29 Sept 202218.8718.8717.8818.6818.68765,500
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 202224.3924.3923.3724.1524.151,341,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...