TPI Polene PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.70	0.72	0.70	0.70	0.70	-	27,346,320
Mar 23, 2026	0.72	0.73	0.70	0.70	0.70	-4.11%	23,873,900
Mar 20, 2026	0.70	0.73	0.69	0.73	0.73	5.80%	66,340,850
Mar 19, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	26,031,690
Mar 18, 2026	0.72	0.73	0.71	0.71	0.71	-	8,114,008
Mar 17, 2026	0.71	0.74	0.71	0.71	0.71	1.43%	17,756,400
Mar 16, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	9,374,201
Mar 13, 2026	0.72	0.72	0.70	0.72	0.72	-	2,700,114
Mar 12, 2026	0.71	0.72	0.68	0.72	0.72	1.41%	17,446,000
Mar 11, 2026	0.72	0.72	0.70	0.71	0.71	-	11,629,360
Mar 10, 2026	0.73	0.74	0.72	0.74	0.71	1.37%	16,530,720
Mar 9, 2026	0.71	0.73	0.70	0.73	0.70	-1.35%	19,829,930
Mar 6, 2026	0.73	0.74	0.72	0.74	0.71	1.37%	7,116,985