TPI Polene PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.88	0.89	0.87	0.88	0.88	-	14,817,120
Sep 1, 2026	0.91	0.91	0.86	0.88	0.88	-3.30%	40,785,471
Aug 31, 2026	0.91	0.92	0.90	0.91	0.91	-	12,190,160
Aug 28, 2026	0.91	0.91	0.89	0.91	0.91	-	16,431,670
Aug 27, 2026	0.91	0.92	0.90	0.91	0.91	-	5,594,255
Aug 26, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	20,988,321
Aug 25, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	22,094,645
Aug 24, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	11,571,852
Aug 21, 2026	0.92	0.94	0.91	0.92	0.92	-	34,755,920
Aug 20, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	45,377,150
Aug 19, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	15,413,840
Aug 18, 2026	0.91	0.94	0.91	0.93	0.93	1.09%	40,593,341
Aug 17, 2026	0.90	0.93	0.89	0.92	0.92	3.37%	76,541,485
Aug 14, 2026	0.93	0.93	0.89	0.89	0.89	-2.20%	53,864,542
Aug 13, 2026	0.89	0.91	0.89	0.91	0.91	3.41%	37,459,743
Aug 11, 2026	0.90	0.91	0.88	0.88	0.88	-1.12%	31,944,130
Aug 10, 2026	0.90	0.90	0.88	0.89	0.89	-	17,035,246
Aug 7, 2026	0.89	0.90	0.88	0.89	0.89	-	20,357,994
Aug 6, 2026	0.89	0.90	0.88	0.89	0.89	-	21,848,600
Aug 5, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	23,325,944
Aug 4, 2026	0.93	0.94	0.89	0.90	0.90	-3.23%	46,019,271
Aug 3, 2026	0.90	0.94	0.90	0.93	0.93	3.33%	67,788,626
Jul 31, 2026	0.89	0.92	0.88	0.90	0.90	2.27%	77,988,681
Jul 30, 2026	0.91	0.91	0.86	0.88	0.88	-3.30%	110,123,955
Jul 27, 2026	0.86	0.94	0.85	0.91	0.91	7.06%	148,695,600
Jul 24, 2026	0.84	0.86	0.83	0.85	0.85	-	27,248,491
Jul 23, 2026	0.87	0.88	0.85	0.85	0.85	-2.30%	35,446,765
Jul 22, 2026	0.87	0.88	0.85	0.87	0.87	-	48,398,997
Jul 21, 2026	0.88	0.90	0.85	0.87	0.87	-	164,257,642
Jul 20, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	76,781,493
Jul 17, 2026	0.82	0.91	0.82	0.90	0.90	11.11%	197,926,077
Jul 16, 2026	0.81	0.83	0.81	0.81	0.81	-	23,558,629
Jul 15, 2026	0.81	0.82	0.80	0.81	0.81	-	17,660,515
Jul 14, 2026	0.81	0.81	0.80	0.81	0.81	-	11,526,975
Jul 13, 2026	0.82	0.83	0.80	0.81	0.81	-1.22%	15,341,251
Jul 10, 2026	0.82	0.83	0.81	0.82	0.82	-	10,800,195
Jul 9, 2026	0.80	0.82	0.79	0.82	0.82	2.50%	20,708,041
Jul 8, 2026	0.81	0.82	0.78	0.80	0.80	-1.23%	40,827,520
Jul 7, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	22,456,891
Jul 6, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	7,794,060
Jul 3, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	22,979,820
Jul 2, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	19,622,167
Jul 1, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	12,792,539
Jun 30, 2026	0.81	0.81	0.79	0.80	0.80	-	7,290,138
Jun 29, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	12,091,440
Jun 26, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	19,703,825
Jun 25, 2026	0.79	0.80	0.78	0.79	0.79	-	7,009,477
Jun 24, 2026	0.79	0.79	0.78	0.79	0.79	-	2,125,963
Jun 23, 2026	0.80	0.81	0.77	0.79	0.79	-1.25%	13,088,927
Jun 22, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	12,100,632