TPI Polene PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	4,360,957
Aug 15, 2025	0.88	0.89	0.87	0.88	0.88	-	9,523,565
Aug 14, 2025	0.89	0.90	0.87	0.88	0.88	-1.12%	11,484,248
Aug 13, 2025	0.91	0.91	0.88	0.89	0.89	-2.20%	16,771,512
Aug 8, 2025	0.94	0.95	0.90	0.91	0.91	-2.15%	12,820,071
Aug 7, 2025	0.94	0.95	0.93	0.93	0.93	-1.06%	2,308,632
Aug 6, 2025	0.93	0.95	0.91	0.94	0.94	1.08%	8,188,404
Aug 5, 2025	0.91	0.93	0.90	0.93	0.93	3.33%	2,717,160
Aug 4, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	3,050,185
Aug 1, 2025	0.93	0.94	0.90	0.91	0.91	-1.09%	4,199,966
Jul 31, 2025	0.94	0.95	0.91	0.92	0.92	-2.13%	5,733,360
Jul 30, 2025	0.92	0.97	0.91	0.94	0.94	2.17%	13,977,824
Jul 29, 2025	0.89	0.92	0.87	0.92	0.92	3.37%	8,205,458
Jul 25, 2025	0.87	0.89	0.87	0.89	0.89	2.30%	2,883,814