NYSE - Delayed Quote • USD
Trinseo PLC (TSE)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:10 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.8600 | 2.9500 | 2.7100 | 2.7600 | 2.7600 | 373,000 |
| Apr 23, 2024 | 2.9500 | 3.0500 | 2.8200 | 2.8900 | 2.8900 | 269,800 |
| Apr 22, 2024 | 2.7600 | 3.0100 | 2.6800 | 2.9800 | 2.9800 | 332,300 |
| Apr 19, 2024 | 2.7000 | 2.8100 | 2.6600 | 2.7600 | 2.7600 | 281,400 |
| Apr 18, 2024 | 2.9100 | 2.9700 | 2.7200 | 2.7400 | 2.7400 | 284,600 |
| Apr 17, 2024 | 3.0200 | 3.0650 | 2.8400 | 2.8900 | 2.8900 | 293,000 |
| Apr 16, 2024 | 2.9100 | 3.0400 | 2.8400 | 3.0100 | 3.0100 | 278,500 |
| Apr 15, 2024 | 2.9800 | 3.1900 | 2.8700 | 2.9400 | 2.9400 | 662,900 |
| Apr 12, 2024 | 3.4300 | 3.4400 | 2.9200 | 2.9600 | 2.9600 | 540,400 |
| Apr 11, 2024 | 3.6000 | 3.6400 | 3.3850 | 3.4100 | 3.4100 | 296,800 |
| Apr 10, 2024 | 3.5900 | 3.7250 | 3.4450 | 3.6100 | 3.6100 | 359,300 |
| Apr 9, 2024 | 3.6000 | 3.8900 | 3.5700 | 3.8300 | 3.8300 | 298,000 |
| Apr 8, 2024 | 3.6400 | 3.8100 | 3.5700 | 3.5800 | 3.5800 | 292,800 |
| Apr 5, 2024 | 3.9000 | 3.9300 | 3.6100 | 3.6100 | 3.6100 | 402,700 |
| Apr 4, 2024 | 4.1000 | 4.4500 | 3.9250 | 3.9400 | 3.9400 | 429,100 |
| Apr 3, 2024 | 0.0100 Dividend | |||||
| Apr 3, 2024 | 3.6500 | 4.0600 | 3.6500 | 4.0300 | 4.0300 | 334,800 |
| Apr 2, 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6600 | 3.6500 | 389,700 |
| Apr 1, 2024 | 3.9100 | 3.9200 | 3.7000 | 3.8200 | 3.8096 | 478,300 |
| Mar 28, 2024 | 3.4500 | 3.9500 | 3.4500 | 3.7800 | 3.7697 | 683,800 |
| Mar 27, 2024 | 3.2600 | 3.4800 | 3.2600 | 3.4400 | 3.4306 | 647,900 |
| Mar 26, 2024 | 3.4900 | 3.5400 | 3.2300 | 3.2400 | 3.2311 | 561,900 |
| Mar 25, 2024 | 3.6200 | 3.7200 | 3.3750 | 3.4600 | 3.4505 | 569,000 |
| Mar 22, 2024 | 3.9700 | 4.0300 | 3.5700 | 3.6100 | 3.6001 | 402,000 |
| Mar 21, 2024 | 4.1400 | 4.1800 | 3.8750 | 3.9700 | 3.9592 | 437,000 |
| Mar 20, 2024 | 4.1000 | 4.1830 | 3.9200 | 4.1000 | 4.0888 | 453,100 |
| Mar 19, 2024 | 4.3500 | 4.4590 | 4.1200 | 4.1300 | 4.1187 | 247,200 |
| Mar 18, 2024 | 4.8300 | 4.8500 | 4.3500 | 4.4200 | 4.4079 | 423,100 |
| Mar 15, 2024 | 4.7100 | 4.9300 | 4.7100 | 4.8500 | 4.8367 | 1,359,900 |
| Mar 14, 2024 | 5.2600 | 5.3100 | 4.6800 | 4.7800 | 4.7669 | 528,400 |
| Mar 13, 2024 | 4.7900 | 5.2900 | 4.7900 | 5.2000 | 5.1858 | 471,200 |
| Mar 12, 2024 | 4.9500 | 5.1200 | 4.7600 | 4.7600 | 4.7470 | 249,000 |
| Mar 11, 2024 | 4.9400 | 5.1200 | 4.8500 | 4.8800 | 4.8667 | 341,600 |
| Mar 8, 2024 | 4.9600 | 5.2890 | 4.9570 | 4.9800 | 4.9664 | 353,500 |
| Mar 7, 2024 | 4.5300 | 4.9200 | 4.5300 | 4.8800 | 4.8667 | 341,200 |
| Mar 6, 2024 | 4.5200 | 4.6100 | 4.3900 | 4.4800 | 4.4678 | 311,000 |
| Mar 5, 2024 | 4.4400 | 4.5350 | 4.3900 | 4.4200 | 4.4079 | 312,400 |
| Mar 4, 2024 | 4.4500 | 4.5300 | 4.4000 | 4.4900 | 4.4777 | 261,500 |
| Mar 1, 2024 | 4.5500 | 4.5500 | 4.3200 | 4.4300 | 4.4179 | 262,200 |
| Feb 29, 2024 | 4.4200 | 4.5600 | 4.3400 | 4.5000 | 4.4877 | 248,900 |
| Feb 28, 2024 | 4.4000 | 4.5600 | 4.2400 | 4.2900 | 4.2783 | 243,400 |
| Feb 27, 2024 | 4.4500 | 4.5700 | 4.4200 | 4.4900 | 4.4777 | 278,400 |
| Feb 26, 2024 | 4.3900 | 4.4700 | 4.2700 | 4.3700 | 4.3581 | 276,900 |
| Feb 23, 2024 | 4.3000 | 4.4260 | 4.2200 | 4.3600 | 4.3481 | 248,000 |
| Feb 22, 2024 | 4.3800 | 4.4000 | 4.2700 | 4.3300 | 4.3182 | 314,800 |
| Feb 21, 2024 | 4.5000 | 4.5800 | 4.3600 | 4.4000 | 4.3880 | 290,400 |
| Feb 20, 2024 | 4.6800 | 4.7000 | 4.4400 | 4.5000 | 4.4877 | 486,200 |
| Feb 16, 2024 | 5.0600 | 5.2100 | 4.7400 | 4.7800 | 4.7669 | 440,300 |
| Feb 15, 2024 | 4.8600 | 5.2150 | 4.8400 | 5.1900 | 5.1758 | 490,900 |
| Feb 14, 2024 | 4.9100 | 4.9100 | 4.3100 | 4.8400 | 4.8268 | 728,500 |
| Feb 13, 2024 | 5.5200 | 5.5200 | 4.3470 | 4.8500 | 4.8367 | 1,505,400 |
| Feb 12, 2024 | 5.8000 | 6.2900 | 5.8000 | 6.1500 | 6.1332 | 391,700 |
| Feb 9, 2024 | 5.9500 | 5.9500 | 5.7400 | 5.8300 | 5.8141 | 216,100 |
| Feb 8, 2024 | 5.7000 | 6.0100 | 5.6200 | 5.9400 | 5.9238 | 141,800 |
| Feb 7, 2024 | 5.9500 | 5.9500 | 5.6020 | 5.7100 | 5.6944 | 193,100 |
| Feb 6, 2024 | 5.6800 | 5.9800 | 5.6800 | 5.9000 | 5.8839 | 157,300 |
| Feb 5, 2024 | 5.5500 | 5.7700 | 5.3700 | 5.7200 | 5.7044 | 366,200 |
| Feb 2, 2024 | 5.6000 | 5.6850 | 5.3400 | 5.6100 | 5.5947 | 304,900 |
| Feb 1, 2024 | 6.0700 | 6.1800 | 5.6400 | 5.6900 | 5.6745 | 297,600 |
| Jan 31, 2024 | 6.4900 | 6.5300 | 6.0200 | 6.0300 | 6.0135 | 231,300 |
| Jan 30, 2024 | 6.8400 | 6.8400 | 6.5000 | 6.5300 | 6.5122 | 234,700 |
| Jan 29, 2024 | 6.4600 | 6.9750 | 6.3100 | 6.9500 | 6.9310 | 332,700 |
| Jan 26, 2024 | 6.2400 | 6.5300 | 6.2400 | 6.5000 | 6.4822 | 308,600 |
| Jan 25, 2024 | 5.8900 | 6.1600 | 5.7350 | 6.1600 | 6.1432 | 269,200 |
| Jan 24, 2024 | 6.2800 | 6.3400 | 5.7450 | 5.7500 | 5.7343 | 254,800 |
| Jan 23, 2024 | 6.2100 | 6.5100 | 6.1000 | 6.1000 | 6.0833 | 270,000 |
| Jan 22, 2024 | 5.7000 | 6.0100 | 5.7000 | 6.0100 | 5.9936 | 417,400 |
| Jan 19, 2024 | 5.5700 | 5.6250 | 5.2700 | 5.6100 | 5.5947 | 291,800 |
| Jan 18, 2024 | 5.5800 | 5.5800 | 5.2100 | 5.5100 | 5.4949 | 582,400 |
| Jan 17, 2024 | 5.6200 | 5.6500 | 5.4760 | 5.5600 | 5.5448 | 600,000 |
| Jan 16, 2024 | 6.0600 | 6.0700 | 5.6520 | 5.8000 | 5.7842 | 387,000 |
| Jan 12, 2024 | 6.3800 | 6.5060 | 6.1000 | 6.1700 | 6.1531 | 201,400 |
| Jan 11, 2024 | 6.5500 | 6.5900 | 6.2100 | 6.2200 | 6.2030 | 406,100 |
| Jan 10, 2024 | 6.8900 | 6.9900 | 6.6100 | 6.6400 | 6.6219 | 227,300 |
| Jan 9, 2024 | 7.1500 | 7.1500 | 6.8700 | 7.0100 | 6.9908 | 346,800 |
| Jan 8, 2024 | 7.3800 | 7.4900 | 7.1700 | 7.3700 | 7.3499 | 205,000 |
| Jan 5, 2024 | 7.7800 | 8.0000 | 7.4500 | 7.4600 | 7.4396 | 354,500 |
| Jan 4, 2024 | 7.9200 | 8.1100 | 7.8610 | 7.9500 | 7.9283 | 281,600 |
| Jan 3, 2024 | 0.0100 Dividend | |||||
| Jan 3, 2024 | 8.1600 | 8.1600 | 7.7400 | 8.0000 | 7.9781 | 457,700 |
| Jan 2, 2024 | 8.2900 | 8.5750 | 8.1300 | 8.4200 | 8.3870 | 387,700 |
| Dec 29, 2023 | 8.7600 | 8.8200 | 8.3200 | 8.3700 | 8.3372 | 362,200 |
| Dec 28, 2023 | 8.5300 | 8.7550 | 8.5000 | 8.7200 | 8.6858 | 319,900 |
| Dec 27, 2023 | 8.6600 | 8.8300 | 8.5100 | 8.7700 | 8.7357 | 348,900 |
| Dec 26, 2023 | 8.4700 | 8.8000 | 8.4100 | 8.6600 | 8.6261 | 271,500 |
| Dec 22, 2023 | 8.0000 | 8.3900 | 7.9500 | 8.3300 | 8.2974 | 323,600 |
| Dec 21, 2023 | 8.0600 | 8.2490 | 7.8000 | 7.9100 | 7.8790 | 391,000 |
| Dec 20, 2023 | 8.2400 | 8.4900 | 7.8500 | 7.8700 | 7.8392 | 407,700 |
| Dec 19, 2023 | 7.6000 | 8.5200 | 7.5900 | 8.3600 | 8.3273 | 849,700 |
| Dec 18, 2023 | 7.2700 | 7.4200 | 7.1100 | 7.1400 | 7.1120 | 313,600 |
| Dec 15, 2023 | 7.1600 | 7.4500 | 7.0600 | 7.2300 | 7.2017 | 1,565,600 |
| Dec 14, 2023 | 6.8000 | 7.4400 | 6.7200 | 7.0600 | 7.0323 | 737,000 |
| Dec 13, 2023 | 5.9500 | 6.5300 | 5.7800 | 6.5200 | 6.4945 | 356,100 |
| Dec 12, 2023 | 6.5000 | 6.5000 | 5.9700 | 6.0000 | 5.9765 | 275,200 |
| Dec 11, 2023 | 6.3900 | 6.4900 | 6.2600 | 6.4800 | 6.4546 | 260,800 |
| Dec 8, 2023 | 6.0800 | 6.4900 | 5.9700 | 6.3900 | 6.3650 | 262,500 |
| Dec 7, 2023 | 5.9500 | 6.0950 | 5.8500 | 6.0500 | 6.0263 | 292,000 |
| Dec 6, 2023 | 5.9800 | 6.2250 | 5.8900 | 5.9400 | 5.9167 | 339,200 |
| Dec 5, 2023 | 6.2300 | 6.2300 | 5.9250 | 5.9800 | 5.9566 | 317,800 |
| Dec 4, 2023 | 6.3600 | 6.6800 | 6.2150 | 6.3200 | 6.2952 | 386,400 |
| Dec 1, 2023 | 5.7800 | 6.3700 | 5.5600 | 6.3300 | 6.3052 | 622,800 |
| Nov 30, 2023 | 6.6300 | 6.6300 | 5.6500 | 5.7800 | 5.7574 | 1,298,000 |
| Nov 29, 2023 | 6.7000 | 6.9100 | 6.5810 | 6.6100 | 6.5841 | 350,500 |
| Nov 28, 2023 | 6.7300 | 6.7300 | 6.4700 | 6.6300 | 6.6040 | 334,500 |
| Nov 27, 2023 | 6.4900 | 6.7000 | 6.3400 | 6.6800 | 6.6538 | 379,300 |
| Nov 24, 2023 | 6.5300 | 6.6600 | 6.4800 | 6.5200 | 6.4945 | 179,700 |
| Nov 22, 2023 | 6.7100 | 6.7400 | 6.4400 | 6.4900 | 6.4646 | 497,500 |
| Nov 21, 2023 | 6.6800 | 6.8100 | 6.6200 | 6.6900 | 6.6638 | 317,600 |
| Nov 20, 2023 | 6.8100 | 7.1500 | 6.7000 | 6.8100 | 6.7833 | 305,300 |
| Nov 17, 2023 | 6.7600 | 6.8000 | 6.5500 | 6.7900 | 6.7634 | 337,600 |
| Nov 16, 2023 | 6.6500 | 6.7300 | 6.2800 | 6.6300 | 6.6040 | 386,400 |
| Nov 15, 2023 | 6.4800 | 7.1700 | 6.4750 | 6.8000 | 6.7734 | 688,500 |
| Nov 14, 2023 | 6.2000 | 6.6500 | 6.2000 | 6.4700 | 6.4447 | 515,000 |
| Nov 13, 2023 | 5.7000 | 6.0000 | 5.6400 | 5.8200 | 5.7972 | 535,600 |
| Nov 10, 2023 | 5.7200 | 5.8100 | 5.5500 | 5.7700 | 5.7474 | 421,800 |
| Nov 9, 2023 | 6.0000 | 6.0000 | 5.6300 | 5.6600 | 5.6378 | 400,000 |
| Nov 8, 2023 | 6.1000 | 6.1300 | 5.7700 | 5.8800 | 5.8570 | 343,100 |
| Nov 7, 2023 | 6.1000 | 6.2600 | 5.7250 | 6.2300 | 6.2056 | 569,400 |
| Nov 6, 2023 | 7.2200 | 7.4500 | 6.1300 | 6.4500 | 6.4247 | 687,800 |
| Nov 3, 2023 | 6.4600 | 6.7800 | 6.3100 | 6.6300 | 6.6040 | 732,200 |
| Nov 2, 2023 | 5.8800 | 6.2700 | 5.8800 | 6.2700 | 6.2454 | 591,600 |
| Nov 1, 2023 | 6.1300 | 6.2400 | 5.6690 | 5.7400 | 5.7175 | 502,100 |
| Oct 31, 2023 | 6.3300 | 6.4700 | 6.1100 | 6.1900 | 6.1658 | 346,900 |
| Oct 30, 2023 | 6.0800 | 6.3200 | 6.0100 | 6.3100 | 6.2853 | 342,200 |
| Oct 27, 2023 | 6.3900 | 6.4150 | 5.9500 | 5.9900 | 5.9665 | 276,700 |
| Oct 26, 2023 | 6.0800 | 6.4350 | 6.0800 | 6.3800 | 6.3550 | 261,200 |
| Oct 25, 2023 | 5.8500 | 6.2150 | 5.8500 | 6.0600 | 6.0363 | 486,500 |
| Oct 24, 2023 | 5.6100 | 6.0800 | 5.6100 | 5.9700 | 5.9466 | 594,400 |
| Oct 23, 2023 | 5.7300 | 5.8500 | 5.4800 | 5.5000 | 5.4785 | 542,400 |
| Oct 20, 2023 | 6.1700 | 6.3200 | 5.7900 | 5.8700 | 5.8470 | 691,300 |
| Oct 19, 2023 | 6.9400 | 6.9500 | 6.1700 | 6.2200 | 6.1956 | 764,500 |
| Oct 18, 2023 | 7.0300 | 7.1100 | 6.7600 | 7.0100 | 6.9825 | 478,000 |
| Oct 17, 2023 | 6.6600 | 7.2000 | 6.6600 | 7.1300 | 7.1021 | 607,600 |
| Oct 16, 2023 | 6.6600 | 7.1450 | 6.5800 | 6.8700 | 6.8431 | 529,900 |
| Oct 13, 2023 | 6.4700 | 6.8150 | 6.4300 | 6.6300 | 6.6040 | 757,100 |
| Oct 12, 2023 | 6.4900 | 6.4900 | 6.0600 | 6.4400 | 6.4148 | 811,600 |
| Oct 11, 2023 | 6.6600 | 6.6600 | 6.1800 | 6.4200 | 6.3949 | 448,600 |
| Oct 10, 2023 | 6.3500 | 6.6500 | 6.3150 | 6.5800 | 6.5542 | 540,900 |
| Oct 9, 2023 | 6.2100 | 6.3500 | 6.0200 | 6.2200 | 6.1956 | 740,200 |
| Oct 6, 2023 | 6.1900 | 6.4400 | 6.0400 | 6.3300 | 6.3052 | 807,500 |
| Oct 5, 2023 | 6.5600 | 6.6250 | 6.0650 | 6.3000 | 6.2753 | 1,338,700 |
| Oct 4, 2023 | 0.0100 Dividend | |||||
| Oct 4, 2023 | 7.6000 | 7.6000 | 6.2700 | 6.5800 | 6.5542 | 1,957,100 |
| Oct 3, 2023 | 8.1400 | 8.4150 | 8.1400 | 8.3000 | 8.2575 | 459,600 |
| Oct 2, 2023 | 8.1000 | 8.2900 | 7.9300 | 8.2700 | 8.2277 | 580,800 |
| Sep 29, 2023 | 8.3000 | 8.3800 | 8.1100 | 8.1700 | 8.1282 | 885,700 |
| Sep 28, 2023 | 8.0200 | 8.2300 | 8.0200 | 8.1500 | 8.1083 | 485,700 |
| Sep 27, 2023 | 7.9900 | 8.2100 | 7.7700 | 8.0700 | 8.0287 | 613,600 |
| Sep 26, 2023 | 8.2500 | 8.4700 | 7.8600 | 7.8800 | 7.8397 | 881,500 |
| Sep 25, 2023 | 8.3700 | 8.5100 | 8.2500 | 8.4800 | 8.4366 | 721,000 |
| Sep 22, 2023 | 8.7500 | 8.9200 | 8.2900 | 8.4200 | 8.3769 | 729,200 |
| Sep 21, 2023 | 8.6900 | 8.8600 | 8.5500 | 8.6800 | 8.6356 | 778,000 |
| Sep 20, 2023 | 8.7100 | 9.3700 | 8.6600 | 8.8300 | 8.7848 | 784,100 |
| Sep 19, 2023 | 8.7400 | 9.1200 | 8.5000 | 8.6300 | 8.5858 | 809,600 |
| Sep 18, 2023 | 8.6300 | 8.9300 | 8.1200 | 8.6800 | 8.6356 | 1,509,900 |
| Sep 15, 2023 | 8.9000 | 9.0750 | 8.3800 | 8.5900 | 8.5460 | 8,539,200 |
| Sep 14, 2023 | 8.2500 | 9.2400 | 8.2500 | 8.9400 | 8.8943 | 2,019,300 |
| Sep 13, 2023 | 7.9000 | 8.0300 | 7.6000 | 7.9000 | 7.8596 | 1,332,600 |
| Sep 12, 2023 | 8.0700 | 8.4590 | 7.8400 | 7.9700 | 7.9292 | 1,232,000 |
| Sep 11, 2023 | 8.5600 | 8.8850 | 7.9800 | 8.0300 | 7.9889 | 2,080,400 |
| Sep 8, 2023 | 7.5700 | 8.9000 | 7.5700 | 8.5900 | 8.5460 | 3,495,600 |
| Sep 7, 2023 | 8.0600 | 8.1000 | 7.4300 | 7.6100 | 7.5711 | 1,883,900 |
| Sep 6, 2023 | 8.5800 | 8.7390 | 8.1000 | 8.2800 | 8.2376 | 1,745,200 |
| Sep 5, 2023 | 10.1600 | 10.1600 | 8.0400 | 8.5700 | 8.5261 | 2,708,700 |
| Sep 1, 2023 | 10.5900 | 11.2150 | 10.5900 | 10.7500 | 10.6950 | 366,300 |
| Aug 31, 2023 | 10.8500 | 11.3100 | 10.5200 | 10.5300 | 10.4761 | 576,500 |
| Aug 30, 2023 | 10.9300 | 11.0650 | 10.6000 | 10.8200 | 10.7646 | 578,500 |
| Aug 29, 2023 | 11.5500 | 11.7900 | 10.8400 | 11.0100 | 10.9537 | 658,700 |
| Aug 28, 2023 | 11.4400 | 11.7100 | 11.3700 | 11.6700 | 11.6103 | 265,600 |
| Aug 25, 2023 | 10.7700 | 11.5250 | 10.5800 | 11.3200 | 11.2621 | 388,600 |
| Aug 24, 2023 | 10.7700 | 10.9400 | 10.4900 | 10.6300 | 10.5756 | 458,800 |
| Aug 23, 2023 | 11.0700 | 11.2400 | 10.7700 | 10.9700 | 10.9139 | 387,400 |
| Aug 22, 2023 | 11.7800 | 12.0950 | 11.0200 | 11.1600 | 11.1029 | 404,900 |
| Aug 21, 2023 | 11.8500 | 12.0800 | 11.5250 | 11.7600 | 11.6998 | 488,700 |
| Aug 18, 2023 | 11.4800 | 12.0000 | 11.3800 | 11.9000 | 11.8391 | 473,000 |
| Aug 17, 2023 | 11.3500 | 11.9200 | 11.1290 | 11.7100 | 11.6501 | 783,100 |
| Aug 16, 2023 | 12.4700 | 12.5000 | 11.3200 | 11.3500 | 11.2919 | 771,600 |
| Aug 15, 2023 | 13.2100 | 13.2100 | 12.3500 | 12.7600 | 12.6947 | 555,900 |
| Aug 14, 2023 | 14.1100 | 14.1100 | 13.4100 | 13.4500 | 13.3812 | 443,500 |
| Aug 11, 2023 | 14.1400 | 14.4100 | 13.9100 | 14.3300 | 14.2567 | 300,100 |
| Aug 10, 2023 | 14.4000 | 14.8200 | 14.1850 | 14.2200 | 14.1472 | 337,500 |
| Aug 9, 2023 | 13.8800 | 14.3800 | 13.5400 | 14.2200 | 14.1472 | 434,200 |
| Aug 8, 2023 | 13.9200 | 13.9200 | 13.1100 | 13.7000 | 13.6299 | 572,900 |
| Aug 7, 2023 | 14.7300 | 14.9150 | 13.9800 | 14.3200 | 14.2467 | 503,600 |
| Aug 4, 2023 | 15.0000 | 15.8300 | 13.5000 | 15.3100 | 15.2317 | 612,900 |
| Aug 3, 2023 | 16.4400 | 16.9100 | 16.2500 | 16.2700 | 16.1868 | 471,500 |
| Aug 2, 2023 | 16.9500 | 17.0500 | 16.5300 | 16.7100 | 16.6245 | 272,900 |
| Aug 1, 2023 | 17.5600 | 17.7000 | 17.2800 | 17.4300 | 17.3408 | 250,300 |
| Jul 31, 2023 | 17.6400 | 18.0400 | 17.4500 | 17.6200 | 17.5298 | 269,300 |
| Jul 28, 2023 | 17.3800 | 18.0200 | 17.3600 | 17.6400 | 17.5497 | 260,400 |
| Jul 27, 2023 | 17.8600 | 18.0950 | 16.9300 | 16.9800 | 16.8931 | 328,000 |
| Jul 26, 2023 | 17.9400 | 18.4760 | 17.4100 | 17.7400 | 17.6492 | 278,600 |
| Jul 25, 2023 | 17.5600 | 18.5100 | 17.5000 | 18.0300 | 17.9377 | 215,100 |
| Jul 24, 2023 | 18.0200 | 18.2700 | 17.4100 | 17.5500 | 17.4602 | 405,000 |
| Jul 21, 2023 | 17.7000 | 17.9500 | 17.3380 | 17.8800 | 17.7885 | 443,700 |
| Jul 20, 2023 | 16.9700 | 17.6800 | 16.7500 | 17.5600 | 17.4701 | 364,400 |
| Jul 19, 2023 | 18.3400 | 18.6300 | 16.7300 | 16.7900 | 16.7041 | 615,400 |
| Jul 18, 2023 | 16.8900 | 18.3200 | 16.8900 | 18.3200 | 18.2263 | 381,500 |
| Jul 17, 2023 | 17.1000 | 17.2100 | 16.6100 | 16.8800 | 16.7936 | 449,800 |
| Jul 14, 2023 | 17.6800 | 17.7800 | 16.7500 | 17.2400 | 17.1518 | 462,500 |
| Jul 13, 2023 | 18.3100 | 18.4700 | 17.7500 | 18.0100 | 17.9178 | 448,600 |
| Jul 12, 2023 | 17.7800 | 18.3900 | 17.1380 | 18.2900 | 18.1964 | 893,800 |
| Jul 11, 2023 | 15.9900 | 17.3770 | 15.8360 | 17.1600 | 17.0722 | 1,228,400 |
| Jul 10, 2023 | 14.2000 | 15.7900 | 14.0700 | 15.5200 | 15.4406 | 867,200 |
| Jul 7, 2023 | 12.7300 | 14.3480 | 12.7300 | 14.0700 | 13.9980 | 493,600 |
| Jul 6, 2023 | 12.6900 | 12.7500 | 12.1600 | 12.7000 | 12.6350 | 311,400 |
| Jul 5, 2023 | 0.0100 Dividend | |||||
| Jul 5, 2023 | 13.1200 | 13.2000 | 12.6500 | 12.9300 | 12.8638 | 438,000 |
| Jul 3, 2023 | 12.6900 | 13.2300 | 12.6900 | 13.2000 | 13.1225 | 135,400 |
| Jun 30, 2023 | 12.8800 | 13.0550 | 12.6100 | 12.6700 | 12.5956 | 331,800 |
| Jun 29, 2023 | 12.4600 | 12.8400 | 12.4000 | 12.7800 | 12.7050 | 361,500 |
| Jun 28, 2023 | 12.5200 | 12.5200 | 12.0600 | 12.4600 | 12.3869 | 311,100 |
| Jun 27, 2023 | 12.5100 | 12.7100 | 12.1400 | 12.5500 | 12.4763 | 365,700 |
| Jun 26, 2023 | 12.1900 | 12.6050 | 12.1900 | 12.4600 | 12.3869 | 351,700 |
| Jun 23, 2023 | 12.4100 | 12.5100 | 11.8700 | 12.2600 | 12.1880 | 860,600 |
| Jun 22, 2023 | 12.9300 | 13.1100 | 12.4000 | 12.8300 | 12.7547 | 605,500 |
| Jun 21, 2023 | 13.9300 | 14.0500 | 13.0800 | 13.1300 | 13.0529 | 553,500 |
| Jun 20, 2023 | 14.6900 | 14.7050 | 13.6200 | 14.2200 | 14.1365 | 512,400 |
| Jun 16, 2023 | 15.5800 | 15.6000 | 14.9100 | 15.2600 | 15.1704 | 794,700 |
| Jun 15, 2023 | 14.2000 | 15.5100 | 14.2000 | 15.3700 | 15.2798 | 449,500 |
| Jun 14, 2023 | 14.6700 | 14.9800 | 14.1900 | 14.3800 | 14.2956 | 365,800 |
| Jun 13, 2023 | 14.7200 | 15.5400 | 14.5000 | 14.5100 | 14.4248 | 365,300 |
| Jun 12, 2023 | 14.8200 | 15.0800 | 14.4300 | 14.7300 | 14.6435 | 232,300 |
| Jun 9, 2023 | 15.0900 | 15.1500 | 14.5750 | 14.7700 | 14.6833 | 224,200 |
| Jun 8, 2023 | 15.8600 | 15.9400 | 14.9300 | 15.1700 | 15.0809 | 311,300 |
| Jun 7, 2023 | 15.3000 | 16.1000 | 15.3000 | 15.8600 | 15.7669 | 371,600 |
| Jun 6, 2023 | 13.7900 | 15.4900 | 13.7300 | 15.1600 | 15.0710 | 492,500 |
| Jun 5, 2023 | 14.0400 | 14.6200 | 13.7300 | 14.1600 | 14.0769 | 468,500 |
| Jun 2, 2023 | 13.1900 | 14.4500 | 12.9500 | 14.1700 | 14.0868 | 395,400 |
| Jun 1, 2023 | 12.4600 | 12.8950 | 12.1400 | 12.8000 | 12.7249 | 356,000 |
| May 31, 2023 | 12.3600 | 12.5000 | 11.7940 | 12.4200 | 12.3471 | 622,900 |
| May 30, 2023 | 13.6500 | 13.7750 | 12.4300 | 12.4900 | 12.4167 | 678,100 |
| May 26, 2023 | 14.1100 | 14.2300 | 13.4500 | 13.6100 | 13.5301 | 334,300 |
| May 25, 2023 | 14.4200 | 14.6600 | 13.8000 | 14.0200 | 13.9377 | 370,700 |
| May 24, 2023 | 15.3100 | 15.3600 | 14.5300 | 14.7400 | 14.6535 | 238,500 |
| May 23, 2023 | 14.8100 | 15.6200 | 14.8100 | 15.2900 | 15.2002 | 376,200 |
| May 22, 2023 | 14.4000 | 15.1400 | 14.2400 | 14.7900 | 14.7032 | 291,300 |
| May 19, 2023 | 15.1400 | 15.3200 | 14.1800 | 14.3800 | 14.2956 | 415,500 |
| May 18, 2023 | 14.4000 | 15.1500 | 14.2400 | 14.9500 | 14.8622 | 420,800 |
| May 17, 2023 | 13.8300 | 14.8500 | 13.8300 | 14.5100 | 14.4248 | 431,900 |
| May 16, 2023 | 14.2200 | 14.6000 | 13.7300 | 13.7300 | 13.6494 | 588,800 |
| May 15, 2023 | 13.0700 | 14.6400 | 12.9300 | 14.4100 | 14.3254 | 1,111,500 |
| May 12, 2023 | 13.8500 | 13.8500 | 12.7700 | 13.0400 | 12.9635 | 976,600 |
| May 11, 2023 | 14.5000 | 14.5300 | 13.6370 | 13.7600 | 13.6792 | 710,500 |
| May 10, 2023 | 14.9300 | 15.2100 | 13.9000 | 14.6300 | 14.5441 | 764,100 |
| May 9, 2023 | 16.1200 | 16.1200 | 14.6500 | 14.6900 | 14.6038 | 1,065,100 |
| May 8, 2023 | 17.5500 | 18.6800 | 16.1500 | 16.3800 | 16.2838 | 704,700 |
| May 5, 2023 | 15.9700 | 17.8400 | 14.7200 | 17.4800 | 17.3774 | 990,900 |
| May 4, 2023 | 17.0500 | 18.1100 | 16.8000 | 17.9600 | 17.8546 | 484,200 |
| May 3, 2023 | 17.5400 | 17.8100 | 17.0000 | 17.0700 | 16.9698 | 284,300 |
| May 2, 2023 | 18.2000 | 18.2000 | 16.9400 | 17.5600 | 17.4569 | 275,700 |
| May 1, 2023 | 18.2100 | 18.7100 | 17.9000 | 18.2700 | 18.1627 | 308,800 |
| Apr 28, 2023 | 17.6300 | 18.4300 | 17.6300 | 18.1200 | 18.0136 | 325,600 |
| Apr 27, 2023 | 17.5600 | 17.8500 | 17.2200 | 17.6400 | 17.5364 | 304,400 |
| Apr 26, 2023 | 17.7000 | 18.1200 | 17.2600 | 17.5300 | 17.4271 | 318,900 |
| Apr 25, 2023 | 18.6400 | 19.2100 | 17.7600 | 17.9100 | 17.8049 | 456,400 |
Related Tickers
SYNT.L Synthomer plc
241.00
-0.21%
SSL Sasol Limited
7.07
-1.39%
KRO Kronos Worldwide, Inc.
11.60
+1.75%
OLN Olin Corporation
53.07
-0.91%
MATV Mativ Holdings, Inc.
18.34
+0.82%
CC The Chemours Company
27.08
+1.31%
SXT Sensient Technologies Corporation
70.03
+0.20%
FF FutureFuel Corp.
5.51
-1.61%
LYB LyondellBasell Industries N.V.
100.78
+0.23%
AXTA Axalta Coating Systems Ltd.
31.11
-0.26%