TPI Polene PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.78	0.79	0.77	0.77	0.77	-	11,169,850
Jun 11, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	12,953,010
Jun 10, 2026	0.78	0.79	0.76	0.76	0.76	-3.80%	19,403,430
Jun 9, 2026	0.79	0.80	0.78	0.79	0.79	-	8,867,630
Jun 8, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	16,915,312
Jun 5, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	23,583,320
Jun 4, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	11,560,521
Jun 2, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	18,008,831
May 29, 2026	0.81	0.82	0.80	0.81	0.81	-	25,270,480
May 28, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	12,443,000
May 27, 2026	0.82	0.83	0.81	0.82	0.82	-	23,504,250
May 26, 2026	0.83	0.84	0.80	0.82	0.82	-	41,996,780
May 25, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	11,577,866
May 22, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	19,907,771
May 21, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	21,098,278
May 20, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	24,554,443
May 19, 2026	0.84	0.85	0.82	0.84	0.84	1.20%	39,165,520
May 18, 2026	0.82	0.84	0.81	0.83	0.83	1.22%	30,772,853
May 15, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	35,302,570
May 14, 2026	0.83	0.83	0.78	0.81	0.81	-1.22%	67,251,880
May 13, 2026	0.83	0.83	0.81	0.82	0.82	-	24,323,870
May 12, 2026	0.83	0.85	0.81	0.82	0.82	-1.20%	34,570,080
May 11, 2026	0.85	0.86	0.82	0.83	0.83	-2.35%	48,263,400
May 8, 2026	0.86	0.87	0.82	0.85	0.85	-2.30%	110,988,400
May 7, 2026	0.90	0.92	0.86	0.87	0.87	-4.40%	136,915,200
May 6, 2026	0.90	0.92	0.87	0.91	0.91	1.11%	142,513,200
May 5, 2026	0.87	0.91	0.84	0.90	0.90	4.65%	194,410,500
Apr 30, 2026	0.87	0.90	0.84	0.86	0.86	-1.15%	163,031,500
Apr 29, 2026	0.81	0.88	0.80	0.87	0.87	8.75%	208,025,200
Apr 28, 2026	0.84	0.84	0.79	0.80	0.80	-5.88%	117,205,000
Apr 27, 2026	0.83	0.87	0.81	0.85	0.85	3.66%	145,715,600
Apr 24, 2026	0.81	0.83	0.80	0.82	0.82	-	78,429,640
Apr 23, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	139,042,500
Apr 22, 2026	0.79	0.87	0.79	0.85	0.85	8.97%	210,043,700
Apr 21, 2026	0.72	0.78	0.72	0.78	0.78	9.86%	142,956,100
Apr 20, 2026	0.71	0.71	0.70	0.71	0.71	-	8,378,592
Apr 17, 2026	0.71	0.73	0.71	0.71	0.71	-	12,008,740
Apr 16, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	18,199,540
Apr 10, 2026	0.71	0.71	0.70	0.70	0.70	-	6,421,446
Apr 9, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	29,476,170
Apr 8, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	51,129,810
Apr 7, 2026	0.70	0.70	0.68	0.69	0.69	-	21,280,700
Apr 3, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	14,518,000
Apr 2, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	22,772,240
Apr 1, 2026	0.71	0.72	0.70	0.71	0.71	-	27,521,500
Mar 31, 2026	0.71	0.72	0.70	0.71	0.71	-	25,061,110
Mar 30, 2026	0.70	0.72	0.70	0.71	0.71	-	11,335,960
Mar 27, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	11,876,100
Mar 26, 2026	0.70	0.71	0.70	0.70	0.70	-	9,256,601
Mar 25, 2026	0.71	0.72	0.70	0.70	0.70	-	11,851,210