TPI Polene PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	1,493,800
Oct 28, 2025	0.72	0.72	0.70	0.71	0.71	-	7,628,344
Oct 27, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	4,618,656
Oct 24, 2025	0.73	0.73	0.71	0.72	0.72	-	6,281,076
Oct 22, 2025	0.71	0.74	0.70	0.72	0.72	1.41%	17,032,565
Oct 21, 2025	0.72	0.72	0.70	0.71	0.71	-	11,664,843
Oct 20, 2025	0.71	0.72	0.70	0.71	0.71	-	6,999,276
Oct 17, 2025	0.71	0.72	0.70	0.71	0.71	-	10,617,911
Oct 16, 2025	0.71	0.72	0.71	0.71	0.71	-	5,339,126
Oct 15, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	4,458,986
Oct 14, 2025	0.74	0.74	0.70	0.70	0.70	-6.67%	42,205,752
Oct 10, 2025	0.75	0.75	0.73	0.75	0.75	-	5,725,091
Oct 9, 2025	0.76	0.76	0.74	0.75	0.75	-	8,789,130
Oct 8, 2025	0.76	0.76	0.74	0.75	0.75	-	7,661,551
Oct 7, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	9,939,947
Oct 6, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	22,936,770
Oct 3, 2025	0.77	0.78	0.74	0.75	0.75	-2.60%	16,601,964
Oct 2, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	4,596,082
Oct 1, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	18,053,076
Sep 30, 2025	0.77	0.78	0.75	0.76	0.76	-1.30%	12,659,174
Sep 29, 2025	0.78	0.79	0.76	0.77	0.77	-1.28%	8,280,912
Sep 26, 2025	0.78	0.78	0.76	0.78	0.78	-	13,143,536
Sep 25, 2025	0.76	0.78	0.75	0.78	0.78	2.63%	14,065,231
Sep 24, 2025	0.76	0.77	0.74	0.76	0.76	-	13,081,640
Sep 23, 2025	0.79	0.80	0.75	0.76	0.76	-3.80%	49,045,949
Sep 22, 2025	0.83	0.83	0.79	0.79	0.79	-3.66%	35,534,623
Sep 19, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	41,822,775
Sep 18, 2025	0.81	0.82	0.79	0.81	0.81	1.25%	44,003,612
Sep 17, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	64,599,933
Sep 16, 2025	0.80	0.84	0.80	0.83	0.83	3.75%	70,517,552
Sep 15, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	44,325,104
Sep 12, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	54,708,021
Sep 11, 2025	0.85	0.85	0.80	0.81	0.81	-3.57%	128,142,992
Sep 10, 2025	0.71	0.86	0.70	0.84	0.84	20.00%	343,809,779
Sep 9, 2025	0.71	0.74	0.69	0.70	0.70	-1.41%	52,413,004
Sep 8, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	27,000,798
Sep 5, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	83,824,122
Sep 4, 2025	0.73	0.74	0.70	0.71	0.71	-2.74%	45,391,294
Sep 3, 2025	0.72	0.75	0.72	0.73	0.73	1.39%	144,935,876
Sep 2, 2025	0.74	0.75	0.70	0.72	0.72	-2.70%	50,154,604
Sep 1, 2025	0.75	0.75	0.73	0.74	0.74	-	10,539,724
Aug 29, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	14,666,549
Aug 28, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	8,900,887
Aug 27, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	35,485,072
Aug 26, 2025	0.80	0.81	0.75	0.75	0.75	-7.41%	113,976,137
Aug 25, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	15,943,044
Aug 22, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	26,480,047
Aug 21, 2025	0.84	0.86	0.80	0.82	0.82	-2.38%	39,219,677
Aug 20, 2025	0.89	0.89	0.82	0.84	0.84	-5.62%	30,441,810
Aug 19, 2025	0.88	0.90	0.87	0.89	0.89	2.30%	8,064,909