NYSE - Nasdaq Real Time Price USD
Trinseo PLC (TSE)
Tune into earnings calls Now streaming directly on quote pages.
2.8100
-1.5200
(-35.10%)
At close: 4:00:02 PM EDT
2.8585
+0.05
+(1.73%)
After hours: 7:53:43 PM 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 3.8000 | 3.9000 | 2.7100 | 2.8100 | 2.8100 | 1,694,285 |
| May 7, 2025 | 4.2900 | 4.4210 | 4.2300 | 4.3300 | 4.3300 | 209,900 |
| May 6, 2025 | 4.1400 | 4.3350 | 4.1400 | 4.2500 | 4.2500 | 238,800 |
| May 5, 2025 | 4.1700 | 4.3100 | 4.1400 | 4.2500 | 4.2500 | 285,800 |
| May 2, 2025 | 4.0200 | 4.2700 | 3.9800 | 4.2100 | 4.2100 | 336,100 |
| May 1, 2025 | 4.0000 | 4.1150 | 3.9800 | 3.9900 | 3.9900 | 173,400 |
| Apr 30, 2025 | 3.8600 | 4.0100 | 3.6900 | 3.9800 | 3.9800 | 173,200 |
| Apr 29, 2025 | 4.0500 | 4.1250 | 3.8950 | 3.9700 | 3.9700 | 173,700 |
| Apr 28, 2025 | 3.9300 | 4.0900 | 3.9050 | 4.0600 | 4.0600 | 401,600 |
| Apr 25, 2025 | 3.8300 | 3.9200 | 3.7700 | 3.9200 | 3.9200 | 181,200 |
| Apr 24, 2025 | 3.5500 | 3.9000 | 3.5500 | 3.8700 | 3.8700 | 159,100 |
| Apr 23, 2025 | 3.5200 | 3.5700 | 3.3900 | 3.5400 | 3.5400 | 213,600 |
| Apr 22, 2025 | 3.1900 | 3.4100 | 3.1800 | 3.3700 | 3.3700 | 255,400 |
| Apr 21, 2025 | 3.2200 | 3.3100 | 3.0500 | 3.1000 | 3.1000 | 87,800 |
| Apr 17, 2025 | 3.3600 | 3.4500 | 3.2800 | 3.3000 | 3.3000 | 150,100 |
| Apr 16, 2025 | 3.3000 | 3.3850 | 3.2400 | 3.3100 | 3.3100 | 138,400 |
| Apr 15, 2025 | 3.3900 | 3.4100 | 3.2800 | 3.3000 | 3.3000 | 179,600 |
| Apr 14, 2025 | 3.3800 | 3.4320 | 3.2800 | 3.3900 | 3.3900 | 178,900 |
| Apr 11, 2025 | 3.3500 | 3.4000 | 3.2600 | 3.3000 | 3.3000 | 260,700 |
| Apr 10, 2025 | 0.01 Dividend | |||||
| Apr 10, 2025 | 3.2900 | 3.3450 | 2.9300 | 3.3200 | 3.3200 | 444,000 |
| Apr 9, 2025 | 2.8600 | 3.4300 | 2.7100 | 3.3400 | 3.3300 | 525,700 |
| Apr 8, 2025 | 3.5600 | 3.5600 | 2.8750 | 2.9000 | 2.8913 | 381,900 |
| Apr 7, 2025 | 3.0600 | 3.4100 | 2.9300 | 3.2400 | 3.2303 | 430,000 |
| Apr 4, 2025 | 3.2500 | 3.4100 | 2.8500 | 3.1600 | 3.1505 | 712,000 |
| Apr 3, 2025 | 3.7000 | 3.7350 | 3.4900 | 3.7300 | 3.7188 | 468,400 |
| Apr 2, 2025 | 3.6800 | 3.9050 | 3.6800 | 3.8900 | 3.8784 | 130,600 |
| Apr 1, 2025 | 3.6800 | 3.8250 | 3.5600 | 3.7800 | 3.7687 | 270,200 |
| Mar 31, 2025 | 3.5700 | 3.7500 | 3.5100 | 3.6800 | 3.6690 | 180,700 |
| Mar 28, 2025 | 3.8100 | 3.8700 | 3.6200 | 3.6900 | 3.6790 | 287,500 |
| Mar 27, 2025 | 4.0600 | 4.0600 | 3.8100 | 3.8900 | 3.8784 | 169,000 |
| Mar 26, 2025 | 3.9400 | 4.0800 | 3.8600 | 4.0300 | 4.0179 | 286,100 |
| Mar 25, 2025 | 4.0000 | 4.1000 | 3.8800 | 3.9100 | 3.8983 | 292,500 |
| Mar 24, 2025 | 4.2800 | 4.3230 | 3.9300 | 4.0400 | 4.0279 | 420,200 |
| Mar 21, 2025 | 3.9500 | 4.2700 | 3.7900 | 4.2700 | 4.2572 | 1,508,900 |
| Mar 20, 2025 | 4.0300 | 4.0680 | 3.8500 | 4.0300 | 4.0179 | 446,100 |
| Mar 19, 2025 | 4.3800 | 4.4300 | 4.0900 | 4.1300 | 4.1176 | 281,100 |
| Mar 18, 2025 | 4.4500 | 4.4600 | 4.1900 | 4.2800 | 4.2672 | 223,300 |
| Mar 17, 2025 | 4.3000 | 4.5400 | 4.2400 | 4.4500 | 4.4367 | 263,500 |
| Mar 14, 2025 | 4.1300 | 4.3500 | 4.0450 | 4.2700 | 4.2572 | 320,100 |
| Mar 13, 2025 | 4.3700 | 4.4200 | 3.9400 | 4.0700 | 4.0578 | 364,900 |
| Mar 12, 2025 | 4.2200 | 4.4100 | 4.1300 | 4.3900 | 4.3769 | 240,000 |
| Mar 11, 2025 | 4.3500 | 4.3600 | 4.1100 | 4.1700 | 4.1575 | 257,000 |
| Mar 10, 2025 | 4.6500 | 4.6600 | 4.3900 | 4.3900 | 4.3769 | 296,000 |
| Mar 7, 2025 | 5.0200 | 5.0450 | 4.6500 | 4.7600 | 4.7457 | 269,100 |
| Mar 6, 2025 | 4.8000 | 5.1100 | 4.6200 | 5.0100 | 4.9950 | 373,200 |
| Mar 5, 2025 | 4.6300 | 4.9100 | 4.6150 | 4.8800 | 4.8654 | 262,800 |
| Mar 4, 2025 | 4.5000 | 4.7000 | 4.2600 | 4.6000 | 4.5862 | 343,600 |
| Mar 3, 2025 | 5.0000 | 5.1090 | 4.5200 | 4.6200 | 4.6062 | 260,100 |
| Feb 28, 2025 | 4.9500 | 5.0200 | 4.7800 | 4.9200 | 4.9053 | 365,600 |
| Feb 27, 2025 | 5.0600 | 5.2000 | 4.8700 | 5.0000 | 4.9850 | 192,700 |
| Feb 26, 2025 | 5.0400 | 5.1000 | 4.8500 | 5.0200 | 5.0050 | 241,900 |
| Feb 25, 2025 | 5.4400 | 5.5000 | 4.9600 | 5.0000 | 4.9850 | 299,500 |
| Feb 24, 2025 | 5.5900 | 5.5900 | 5.2500 | 5.4100 | 5.3938 | 182,800 |
| Feb 21, 2025 | 5.7800 | 5.7800 | 5.3700 | 5.5200 | 5.5035 | 398,700 |
| Feb 20, 2025 | 5.7400 | 5.8240 | 5.5400 | 5.6900 | 5.6730 | 198,000 |
| Feb 19, 2025 | 5.9300 | 5.9300 | 5.5000 | 5.7000 | 5.6829 | 324,400 |
| Feb 18, 2025 | 5.1900 | 5.9900 | 5.1600 | 5.9600 | 5.9422 | 531,200 |
| Feb 14, 2025 | 4.8900 | 5.2700 | 4.8900 | 5.1400 | 5.1246 | 403,300 |
| Feb 13, 2025 | 4.5100 | 5.3800 | 4.5100 | 4.8100 | 4.7956 | 505,100 |
| Feb 12, 2025 | 4.6400 | 4.8400 | 4.5500 | 4.7700 | 4.7557 | 352,400 |
| Feb 11, 2025 | 4.4100 | 4.7800 | 4.4100 | 4.6800 | 4.6660 | 366,600 |
| Feb 10, 2025 | 4.5100 | 4.5950 | 4.2800 | 4.4200 | 4.4068 | 229,500 |
| Feb 7, 2025 | 4.8100 | 4.8490 | 4.3450 | 4.4800 | 4.4666 | 167,700 |
| Feb 6, 2025 | 4.6000 | 4.8800 | 4.5600 | 4.7700 | 4.7557 | 451,600 |
| Feb 5, 2025 | 4.3400 | 4.6200 | 4.2400 | 4.5600 | 4.5463 | 473,400 |
| Feb 4, 2025 | 3.9600 | 4.4000 | 3.9350 | 4.3800 | 4.3669 | 283,700 |
| Feb 3, 2025 | 3.9900 | 4.0100 | 3.7800 | 3.9500 | 3.9382 | 388,600 |
| Jan 31, 2025 | 4.1500 | 4.2900 | 4.0600 | 4.1400 | 4.1276 | 214,100 |
| Jan 30, 2025 | 4.1500 | 4.1750 | 4.0230 | 4.1100 | 4.0977 | 145,600 |
| Jan 29, 2025 | 4.1300 | 4.1400 | 3.9300 | 4.1100 | 4.0977 | 212,200 |
| Jan 28, 2025 | 4.0200 | 4.2000 | 3.9000 | 4.1100 | 4.0977 | 426,200 |
| Jan 27, 2025 | 4.1800 | 4.2150 | 3.9900 | 4.0400 | 4.0279 | 187,200 |
| Jan 24, 2025 | 4.2300 | 4.3350 | 4.1300 | 4.2100 | 4.1974 | 218,500 |
| Jan 23, 2025 | 4.2900 | 4.3290 | 4.1800 | 4.2300 | 4.2173 | 183,700 |
| Jan 22, 2025 | 4.4400 | 4.4400 | 4.2600 | 4.3400 | 4.3270 | 148,600 |
| Jan 21, 2025 | 4.3700 | 4.4800 | 4.2800 | 4.4500 | 4.4367 | 172,400 |
| Jan 17, 2025 | 4.3700 | 4.4750 | 4.3000 | 4.3500 | 4.3370 | 235,200 |
| Jan 16, 2025 | 4.5900 | 4.6200 | 4.3300 | 4.3500 | 4.3370 | 179,500 |
| Jan 15, 2025 | 4.6200 | 4.7700 | 4.5200 | 4.6400 | 4.6261 | 360,700 |
| Jan 14, 2025 | 4.3300 | 4.6100 | 4.3300 | 4.4200 | 4.4068 | 523,300 |
| Jan 13, 2025 | 4.1600 | 4.3600 | 4.1300 | 4.3400 | 4.3270 | 230,000 |
| Jan 10, 2025 | 0.01 Dividend | |||||
| Jan 10, 2025 | 4.5100 | 4.5100 | 4.2450 | 4.2800 | 4.2672 | 267,100 |
| Jan 8, 2025 | 4.9800 | 4.9810 | 4.6100 | 4.6400 | 4.6161 | 446,100 |
| Jan 7, 2025 | 5.0700 | 5.2500 | 4.9800 | 5.0300 | 5.0041 | 406,900 |
| Jan 6, 2025 | 5.3400 | 5.4500 | 5.0000 | 5.0500 | 5.0240 | 251,400 |
| Jan 3, 2025 | 5.2000 | 5.3100 | 4.9600 | 5.2500 | 5.2230 | 299,400 |
| Jan 2, 2025 | 5.1600 | 5.4600 | 4.9800 | 5.1700 | 5.1434 | 228,800 |
| Dec 31, 2024 | 5.1800 | 5.3700 | 4.9650 | 5.1000 | 5.0738 | 216,200 |
| Dec 30, 2024 | 5.0900 | 5.2050 | 4.8100 | 5.1100 | 5.0837 | 239,800 |
| Dec 27, 2024 | 5.0700 | 5.4100 | 5.0600 | 5.1700 | 5.1434 | 255,800 |
| Dec 26, 2024 | 4.7900 | 5.1960 | 4.7500 | 5.1000 | 5.0738 | 361,500 |
| Dec 24, 2024 | 4.8800 | 5.0200 | 4.7350 | 4.8000 | 4.7753 | 321,100 |
| Dec 23, 2024 | 4.8100 | 5.0100 | 4.6600 | 4.8300 | 4.8052 | 350,900 |
| Dec 20, 2024 | 5.0600 | 5.4900 | 4.6800 | 4.7700 | 4.7455 | 1,346,000 |
| Dec 19, 2024 | 5.4200 | 5.5900 | 5.0800 | 5.1200 | 5.0937 | 345,800 |
| Dec 18, 2024 | 6.6100 | 6.7460 | 5.3100 | 5.4100 | 5.3822 | 466,300 |
| Dec 17, 2024 | 5.5500 | 6.8500 | 5.5200 | 6.5800 | 6.5462 | 1,322,500 |
| Dec 16, 2024 | 5.4100 | 5.8600 | 5.3320 | 5.5200 | 5.4916 | 379,800 |
| Dec 13, 2024 | 5.6900 | 5.7400 | 5.5000 | 5.5100 | 5.4817 | 302,100 |
| Dec 12, 2024 | 5.9200 | 6.1300 | 5.6450 | 5.7000 | 5.6707 | 456,600 |
| Dec 11, 2024 | 6.2500 | 6.7000 | 5.9500 | 6.0900 | 6.0587 | 784,300 |
| Dec 10, 2024 | 5.0600 | 6.4000 | 4.8600 | 6.2700 | 6.2378 | 2,284,500 |
| Dec 9, 2024 | 4.6200 | 4.9100 | 4.4100 | 4.4600 | 4.4371 | 341,800 |
| Dec 6, 2024 | 4.3700 | 4.6000 | 4.3100 | 4.5100 | 4.4868 | 230,700 |
| Dec 5, 2024 | 4.1900 | 4.3600 | 4.1300 | 4.3300 | 4.3077 | 237,600 |
| Dec 4, 2024 | 4.1700 | 4.4100 | 4.1100 | 4.1800 | 4.1585 | 228,000 |
| Dec 3, 2024 | 3.9500 | 4.4380 | 3.9200 | 4.1900 | 4.1685 | 348,700 |
| Dec 2, 2024 | 4.3200 | 4.3200 | 3.9100 | 4.0300 | 4.0093 | 260,600 |
| Nov 29, 2024 | 4.3500 | 4.4200 | 4.1600 | 4.3300 | 4.3077 | 111,800 |
| Nov 27, 2024 | 4.4100 | 4.6600 | 4.2700 | 4.3600 | 4.3376 | 501,800 |
| Nov 26, 2024 | 3.7700 | 4.5500 | 3.7000 | 4.4400 | 4.4172 | 591,600 |
| Nov 25, 2024 | 3.5500 | 3.8800 | 3.5500 | 3.7900 | 3.7705 | 221,800 |
| Nov 22, 2024 | 3.5000 | 3.6500 | 3.4650 | 3.5500 | 3.5317 | 218,900 |
| Nov 21, 2024 | 3.2600 | 3.5050 | 3.2240 | 3.4600 | 3.4422 | 172,700 |
| Nov 20, 2024 | 3.3100 | 3.3350 | 3.1500 | 3.2500 | 3.2333 | 356,600 |
| Nov 19, 2024 | 3.3200 | 3.4100 | 3.2500 | 3.3200 | 3.3029 | 188,600 |
| Nov 18, 2024 | 3.4400 | 3.5800 | 3.3300 | 3.4000 | 3.3825 | 311,100 |
| Nov 15, 2024 | 3.6600 | 3.6850 | 3.3700 | 3.4600 | 3.4422 | 370,900 |
| Nov 14, 2024 | 3.6500 | 3.7500 | 3.4800 | 3.6500 | 3.6312 | 213,100 |
| Nov 13, 2024 | 3.6200 | 3.7500 | 3.5300 | 3.6200 | 3.6014 | 284,400 |
| Nov 12, 2024 | 3.6300 | 3.6850 | 3.5500 | 3.5700 | 3.5516 | 260,800 |
| Nov 11, 2024 | 3.8000 | 3.9200 | 3.5300 | 3.6900 | 3.6710 | 347,500 |
| Nov 8, 2024 | 3.8000 | 3.9100 | 3.7000 | 3.8300 | 3.8103 | 426,200 |
| Nov 7, 2024 | 4.3900 | 4.4000 | 3.2800 | 3.8800 | 3.8600 | 1,390,300 |
| Nov 6, 2024 | 4.4900 | 4.7300 | 4.3600 | 4.6200 | 4.5962 | 355,000 |
| Nov 5, 2024 | 4.2400 | 4.4000 | 4.1900 | 4.2600 | 4.2381 | 153,300 |
| Nov 4, 2024 | 4.4800 | 4.5500 | 4.2400 | 4.3300 | 4.3077 | 343,800 |
| Nov 1, 2024 | 4.6500 | 4.7000 | 4.4100 | 4.4500 | 4.4271 | 326,900 |
| Oct 31, 2024 | 4.7000 | 4.7750 | 4.6200 | 4.6200 | 4.5962 | 192,300 |
| Oct 30, 2024 | 4.9200 | 5.0000 | 4.7300 | 4.7900 | 4.7654 | 334,100 |
| Oct 29, 2024 | 5.0500 | 5.0600 | 4.7700 | 4.9500 | 4.9245 | 389,100 |
| Oct 28, 2024 | 4.8200 | 5.3300 | 4.8100 | 5.0600 | 5.0340 | 237,800 |
| Oct 25, 2024 | 4.8300 | 5.0000 | 4.7700 | 4.8100 | 4.7853 | 205,400 |
| Oct 24, 2024 | 4.8200 | 5.0700 | 4.7600 | 4.8100 | 4.7853 | 269,700 |
| Oct 23, 2024 | 5.5100 | 5.5100 | 4.7700 | 4.8500 | 4.8251 | 338,900 |
| Oct 22, 2024 | 5.4500 | 5.6700 | 5.4500 | 5.5300 | 5.5016 | 246,800 |
| Oct 21, 2024 | 5.5700 | 5.6700 | 5.4100 | 5.4900 | 5.4618 | 213,100 |
| Oct 18, 2024 | 5.6200 | 5.7300 | 5.3800 | 5.5700 | 5.5414 | 260,700 |
| Oct 17, 2024 | 6.0300 | 6.0300 | 5.5300 | 5.5800 | 5.5513 | 427,700 |
| Oct 16, 2024 | 6.2500 | 6.4000 | 6.0700 | 6.0700 | 6.0388 | 232,300 |
| Oct 15, 2024 | 6.5200 | 6.5700 | 6.1400 | 6.1600 | 6.1283 | 243,400 |
| Oct 14, 2024 | 6.5100 | 6.6500 | 6.1200 | 6.5300 | 6.4964 | 294,800 |
| Oct 11, 2024 | 6.3700 | 6.8250 | 6.3100 | 6.5100 | 6.4765 | 485,200 |
| Oct 10, 2024 | 0.01 Dividend | |||||
| Oct 10, 2024 | 6.0600 | 6.3700 | 5.9100 | 6.3300 | 6.2974 | 342,600 |
| Oct 9, 2024 | 6.1200 | 6.6600 | 5.9300 | 6.1300 | 6.0885 | 498,100 |
| Oct 8, 2024 | 6.2600 | 6.3900 | 5.9910 | 6.0800 | 6.0389 | 367,500 |
| Oct 7, 2024 | 6.7200 | 6.9000 | 6.2500 | 6.4100 | 6.3666 | 312,000 |
| Oct 4, 2024 | 6.5000 | 7.0500 | 6.2300 | 6.7900 | 6.7441 | 550,200 |
| Oct 3, 2024 | 6.4000 | 6.5200 | 5.8100 | 6.3800 | 6.3368 | 626,200 |
| Oct 2, 2024 | 5.6700 | 6.6600 | 5.6100 | 6.6000 | 6.5553 | 1,165,300 |
| Oct 1, 2024 | 5.0600 | 5.8100 | 4.8000 | 5.7000 | 5.6614 | 862,700 |
| Sep 30, 2024 | 5.4200 | 5.5000 | 5.0300 | 5.1100 | 5.0754 | 418,600 |
| Sep 27, 2024 | 5.7300 | 6.0300 | 5.4000 | 5.4900 | 5.4529 | 500,000 |
| Sep 26, 2024 | 5.0900 | 5.8800 | 5.0600 | 5.7200 | 5.6813 | 613,900 |
| Sep 25, 2024 | 5.0000 | 5.0600 | 4.8100 | 4.9900 | 4.9562 | 287,600 |
| Sep 24, 2024 | 4.5400 | 5.0850 | 4.5400 | 5.0200 | 4.9860 | 551,000 |
| Sep 23, 2024 | 4.5300 | 4.8500 | 4.3200 | 4.4600 | 4.4298 | 424,900 |
| Sep 20, 2024 | 4.6500 | 4.8500 | 4.4800 | 4.4900 | 4.4596 | 1,450,000 |
| Sep 19, 2024 | 4.2100 | 4.7500 | 4.1900 | 4.7000 | 4.6682 | 444,700 |
| Sep 18, 2024 | 4.1300 | 4.3800 | 4.0400 | 4.0800 | 4.0524 | 244,700 |
| Sep 17, 2024 | 3.9900 | 4.2100 | 3.9300 | 4.0900 | 4.0623 | 237,000 |
| Sep 16, 2024 | 4.1600 | 4.2100 | 3.9100 | 3.9500 | 3.9233 | 264,500 |
| Sep 13, 2024 | 3.5500 | 4.2200 | 3.5100 | 4.1200 | 4.0921 | 563,500 |
| Sep 12, 2024 | 3.4100 | 3.5500 | 3.3600 | 3.5200 | 3.4962 | 246,800 |
| Sep 11, 2024 | 3.2400 | 3.4400 | 3.1300 | 3.3900 | 3.3671 | 239,800 |
| Sep 10, 2024 | 3.1700 | 3.3150 | 3.0400 | 3.2700 | 3.2479 | 356,300 |
| Sep 9, 2024 | 3.7200 | 3.7600 | 3.2200 | 3.2500 | 3.2280 | 494,800 |
| Sep 6, 2024 | 3.6100 | 3.8730 | 3.5700 | 3.7600 | 3.7346 | 396,000 |
| Sep 5, 2024 | 4.4000 | 4.4050 | 3.5200 | 3.5900 | 3.5657 | 483,200 |
| Sep 4, 2024 | 4.2700 | 4.6850 | 4.2600 | 4.4100 | 4.3802 | 349,000 |
| Sep 3, 2024 | 4.2800 | 4.3700 | 4.0900 | 4.2900 | 4.2610 | 418,300 |
| Aug 30, 2024 | 4.3000 | 4.4300 | 4.2400 | 4.3500 | 4.3206 | 274,100 |
| Aug 29, 2024 | 4.1600 | 4.3270 | 4.0900 | 4.2500 | 4.2212 | 200,100 |
| Aug 28, 2024 | 4.2700 | 4.3400 | 4.0600 | 4.1600 | 4.1319 | 273,700 |
| Aug 27, 2024 | 4.5500 | 4.6100 | 4.2250 | 4.4100 | 4.3802 | 352,800 |
| Aug 26, 2024 | 4.4000 | 4.7750 | 4.2400 | 4.5600 | 4.5291 | 639,600 |
| Aug 23, 2024 | 4.0000 | 4.6350 | 3.9800 | 4.4200 | 4.3901 | 1,185,500 |
| Aug 22, 2024 | 3.3800 | 4.2200 | 3.2700 | 3.9700 | 3.9431 | 1,536,100 |
| Aug 21, 2024 | 3.3800 | 3.4800 | 3.3000 | 3.3800 | 3.3571 | 294,100 |
| Aug 20, 2024 | 3.3000 | 3.5200 | 3.2400 | 3.3700 | 3.3472 | 585,100 |
| Aug 19, 2024 | 2.9500 | 3.4300 | 2.9400 | 3.3100 | 3.2876 | 695,200 |
| Aug 16, 2024 | 2.6700 | 2.9800 | 2.6700 | 2.9200 | 2.9002 | 855,500 |
| Aug 15, 2024 | 2.7400 | 2.7800 | 2.5900 | 2.6800 | 2.6619 | 459,400 |
| Aug 14, 2024 | 2.5400 | 2.9300 | 2.5400 | 2.7000 | 2.6817 | 825,200 |
| Aug 13, 2024 | 2.4500 | 2.5600 | 2.3850 | 2.5100 | 2.4930 | 388,500 |
| Aug 12, 2024 | 2.5500 | 2.6200 | 2.4300 | 2.4800 | 2.4632 | 666,200 |
| Aug 9, 2024 | 2.2900 | 2.4100 | 2.2100 | 2.4000 | 2.3838 | 270,200 |
| Aug 8, 2024 | 2.4700 | 2.4700 | 2.1600 | 2.2800 | 2.2646 | 658,000 |
| Aug 7, 2024 | 2.5400 | 2.6000 | 2.3600 | 2.4100 | 2.3937 | 481,500 |
| Aug 6, 2024 | 2.5200 | 2.6100 | 2.4500 | 2.5100 | 2.4930 | 343,400 |
| Aug 5, 2024 | 2.2700 | 2.5500 | 2.2600 | 2.4900 | 2.4732 | 579,200 |
| Aug 2, 2024 | 2.6000 | 2.6800 | 2.4000 | 2.5900 | 2.5725 | 396,000 |
| Aug 1, 2024 | 2.9400 | 2.9870 | 2.7000 | 2.7100 | 2.6917 | 343,800 |
| Jul 31, 2024 | 2.8900 | 3.1300 | 2.8100 | 2.8900 | 2.8704 | 384,600 |
| Jul 30, 2024 | 2.7200 | 2.8800 | 2.6400 | 2.8500 | 2.8307 | 327,900 |
| Jul 29, 2024 | 2.8700 | 2.9500 | 2.6350 | 2.7200 | 2.7016 | 353,000 |
| Jul 26, 2024 | 2.7800 | 2.8650 | 2.6500 | 2.8500 | 2.8307 | 240,400 |
| Jul 25, 2024 | 2.7400 | 2.8100 | 2.6900 | 2.7100 | 2.6917 | 186,200 |
| Jul 24, 2024 | 2.8100 | 2.9400 | 2.7100 | 2.7200 | 2.7016 | 240,400 |
| Jul 23, 2024 | 2.8100 | 2.9450 | 2.7700 | 2.8600 | 2.8407 | 266,100 |
| Jul 22, 2024 | 2.6800 | 2.8600 | 2.5900 | 2.8400 | 2.8208 | 427,000 |
| Jul 19, 2024 | 2.7800 | 2.8100 | 2.5950 | 2.6400 | 2.6221 | 357,200 |
| Jul 18, 2024 | 2.8200 | 2.9900 | 2.7500 | 2.7700 | 2.7513 | 338,300 |
| Jul 17, 2024 | 3.0000 | 3.0600 | 2.7900 | 2.8700 | 2.8506 | 563,500 |
| Jul 16, 2024 | 2.7600 | 3.0890 | 2.7600 | 2.9000 | 2.8804 | 808,900 |
| Jul 15, 2024 | 2.6500 | 2.8400 | 2.5800 | 2.7700 | 2.7513 | 599,400 |
| Jul 12, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6400 | 2.6221 | 472,600 |
| Jul 11, 2024 | 2.5700 | 2.6900 | 2.4900 | 2.5400 | 2.5228 | 453,400 |
| Jul 10, 2024 | 2.1400 | 2.4650 | 2.1400 | 2.4300 | 2.4136 | 700,700 |
| Jul 9, 2024 | 2.0100 | 2.2630 | 1.9800 | 2.1200 | 2.1057 | 610,200 |
| Jul 8, 2024 | 0.01 Dividend | |||||
| Jul 8, 2024 | 2.0600 | 2.1050 | 1.9900 | 2.0500 | 2.0361 | 999,900 |
| Jul 5, 2024 | 2.2100 | 2.2200 | 2.0100 | 2.0200 | 1.9964 | 1,003,200 |
| Jul 3, 2024 | 2.0800 | 2.2300 | 2.0600 | 2.2200 | 2.1941 | 357,100 |
| Jul 2, 2024 | 2.1400 | 2.1950 | 1.9350 | 2.0600 | 2.0359 | 610,100 |
| Jul 1, 2024 | 2.4000 | 2.4900 | 2.0650 | 2.0800 | 2.0557 | 1,879,200 |
| Jun 28, 2024 | 2.5000 | 2.5800 | 2.3000 | 2.3100 | 2.2830 | 6,151,600 |
| Jun 27, 2024 | 2.5200 | 2.5600 | 2.4300 | 2.4800 | 2.4510 | 414,600 |
| Jun 26, 2024 | 2.5200 | 2.6800 | 2.4800 | 2.5100 | 2.4807 | 520,600 |
| Jun 25, 2024 | 2.5800 | 2.5900 | 2.4900 | 2.5300 | 2.5004 | 530,500 |
| Jun 24, 2024 | 2.5400 | 2.5950 | 2.4200 | 2.5700 | 2.5400 | 589,600 |
| Jun 21, 2024 | 2.6900 | 2.6980 | 2.4800 | 2.4900 | 2.4609 | 1,197,200 |
| Jun 20, 2024 | 2.6600 | 2.7800 | 2.6400 | 2.7000 | 2.6685 | 212,200 |
| Jun 18, 2024 | 2.8100 | 2.8100 | 2.6200 | 2.7000 | 2.6685 | 346,800 |
| Jun 17, 2024 | 2.8400 | 2.8400 | 2.6700 | 2.8100 | 2.7772 | 681,700 |
| Jun 14, 2024 | 2.7600 | 2.9800 | 2.7600 | 2.8400 | 2.8068 | 403,100 |
| Jun 13, 2024 | 2.9000 | 2.9100 | 2.7600 | 2.8100 | 2.7772 | 405,900 |
| Jun 12, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9400 | 2.9057 | 627,600 |
| Jun 11, 2024 | 2.9000 | 2.9800 | 2.7900 | 2.9400 | 2.9057 | 858,300 |
| Jun 10, 2024 | 3.0500 | 3.0800 | 2.9300 | 2.9600 | 2.9254 | 280,700 |
| Jun 7, 2024 | 2.9100 | 3.2500 | 2.8500 | 3.0800 | 3.0440 | 1,380,900 |
| Jun 6, 2024 | 3.0100 | 3.0500 | 2.8400 | 2.9400 | 2.9057 | 965,400 |
| Jun 5, 2024 | 3.0700 | 3.1030 | 3.0000 | 3.0100 | 2.9748 | 674,700 |
| Jun 4, 2024 | 3.4100 | 3.4500 | 3.0200 | 3.0600 | 3.0243 | 619,300 |
| Jun 3, 2024 | 3.8800 | 4.0400 | 3.4450 | 3.4900 | 3.4492 | 411,500 |
| May 31, 2024 | 3.5700 | 3.8400 | 3.5300 | 3.8300 | 3.7853 | 877,400 |
| May 30, 2024 | 3.4700 | 3.5490 | 3.3300 | 3.5000 | 3.4591 | 262,500 |
| May 29, 2024 | 3.4500 | 3.4500 | 3.2800 | 3.4000 | 3.3603 | 351,100 |
| May 28, 2024 | 3.3700 | 3.5850 | 3.3450 | 3.5500 | 3.5085 | 519,700 |
| May 24, 2024 | 3.2000 | 3.4900 | 3.1900 | 3.3300 | 3.2911 | 217,800 |
| May 23, 2024 | 3.3000 | 3.3000 | 3.1300 | 3.1400 | 3.1033 | 387,000 |
| May 22, 2024 | 3.4300 | 3.4300 | 3.1200 | 3.2800 | 3.2417 | 359,100 |
| May 21, 2024 | 3.4900 | 3.5700 | 3.4500 | 3.5000 | 3.4591 | 402,400 |
| May 20, 2024 | 3.5300 | 3.6450 | 3.5000 | 3.5000 | 3.4591 | 284,300 |
| May 17, 2024 | 3.4400 | 3.5800 | 3.3800 | 3.5300 | 3.4888 | 412,200 |
| May 16, 2024 | 3.3400 | 3.5900 | 3.2700 | 3.4200 | 3.3800 | 298,300 |
| May 15, 2024 | 3.3800 | 3.4900 | 3.2700 | 3.3600 | 3.3207 | 463,700 |
| May 14, 2024 | 3.0500 | 3.1500 | 2.9150 | 3.1400 | 3.1033 | 636,500 |
| May 13, 2024 | 3.2900 | 3.3200 | 2.9400 | 2.9600 | 2.9254 | 433,400 |
| May 10, 2024 | 3.7200 | 3.8300 | 3.2700 | 3.2900 | 3.2516 | 348,200 |
| May 9, 2024 | 3.5400 | 3.9200 | 3.1700 | 3.7000 | 3.6568 | 568,200 |
Related Tickers
KRO Kronos Worldwide, Inc.
7.22
-1.63%
MATV Mativ Holdings, Inc.
5.48
+8.95%
ALTO Alto Ingredients, Inc.
0.8467
-1.56%
IOSP Innospec Inc.
93.40
+1.48%
EMN Eastman Chemical Company
77.45
+2.90%
AVNT Avient Corporation
37.33
+3.35%
OEC Orion S.A.
10.03
-10.69%
NGVT Ingevity Corporation
40.29
+2.70%
AKE.PA Arkema S.A.
65.60
+1.16%
SSL Sasol Limited
3.5200
+2.62%