Trinseo PLC (TSE) NYSE

1.89

+0.01(+0.53%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.911.881.881.941.86364,573
October 16, 20252.111.911.912.121.9203,908
October 15, 20252.12.12.12.12.01248,900
October 14, 20252.022.092.092.11.97177,100
October 13, 20251.922.052.052.171.91299,308
October 10, 20252.011.891.892.011.88604,728
October 09, 20252.012.022.022.041.95482,800
October 08, 20252.032.022.022.091.99378,806
October 07, 20252.122.052.052.122.01212,803
October 06, 20252.32.082.082.32.04514,829
October 03, 20252.322.332.332.412.3288,734
October 02, 20252.252.32.32.342.21105,500
October 01, 20252.332.252.252.392.25118,900
September 30, 20252.362.352.352.382.27155,300
September 29, 20252.482.372.372.532.36166,755
September 26, 20252.592.482.482.642.48218,725
September 25, 20252.62.572.572.632.47275,200
September 24, 20252.622.592.592.732.55219,700
September 23, 20252.582.592.592.642.53179,025
September 22, 20252.512.592.592.632.4225,702
September 19, 20252.632.562.562.632.471.11M
September 18, 20252.512.622.622.632.45174,000
September 17, 20252.552.452.452.692.45316,100
September 16, 20252.382.532.532.552.38187,926
September 15, 20252.452.42.42.512.34196,825
September 12, 20252.42.442.442.472.36119,296
September 11, 20252.262.432.432.482.26265,135
September 10, 20252.422.272.272.552.27235,272
September 09, 20252.412.422.422.432.34133,600
September 08, 20252.442.42.42.452.31210,039
September 05, 20252.42.452.452.492.37157,925
September 04, 20252.342.362.362.372.27242,681
September 03, 20252.382.312.312.422.28185,013
September 02, 20252.362.42.42.412.33218,403
August 29, 20252.422.42.42.452.34157,220
August 28, 20252.482.42.42.482.38137,600
August 27, 20252.422.452.452.512.38191,600
August 26, 20252.552.422.422.552.37200,900
August 25, 20252.592.512.512.642.5385,945
August 22, 20252.232.612.612.652.23442,226
August 21, 20252.332.212.212.352.17385,400
August 20, 20252.352.342.342.392.31123,539
August 19, 20252.422.352.352.482.33252,700
August 18, 20252.522.42.42.552.4297,319
August 15, 20252.592.512.512.62.44372,470
August 14, 20252.452.432.432.462.36304,833
August 13, 20252.332.512.512.542.26371,329
August 12, 20252.12.32.32.332.07349,400
August 11, 20252.062.052.052.081.9365,253
August 08, 20252.062.062.062.12.01489,403
August 07, 20252.182.062.062.32.021.26M
August 06, 20252.752.552.552.762.55344,721
August 05, 20252.632.712.712.782.63322,100
August 04, 20252.62.632.632.662.56393,208
August 01, 20252.592.562.562.62.54263,598
July 31, 20252.72.672.672.742.63353,900
July 30, 20252.782.732.732.842.71375,700
July 29, 20252.852.772.772.922.74278,860
July 28, 20252.982.832.832.982.83344,320
July 25, 20252.992.962.9632.89263,632
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved