Triliance Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	44.88	44.88	43.61	44.88	44.88	4.98%	7
Jun 16, 2026	44.10	44.10	42.75	42.75	42.75	-5.00%	247
Jun 15, 2026	45.14	45.14	43.76	45.00	45.00	-2.30%	771
Jun 12, 2026	49.45	49.45	46.06	46.06	46.06	-4.99%	360
Jun 10, 2026	51.10	51.10	48.48	48.48	48.48	-1.04%	95
Jun 9, 2026	49.35	49.35	47.04	48.99	48.99	4.15%	26
Jun 8, 2026	48.00	48.00	46.50	47.04	47.04	-0.97%	111
Jun 5, 2026	47.50	47.50	47.50	47.50	47.50	-0.15%	1
Jun 4, 2026	47.57	47.57	47.57	47.57	47.57	-2.02%	20
Jun 3, 2026	48.50	48.55	46.27	48.55	48.55	4.93%	7
Jun 2, 2026	46.93	46.93	46.27	46.27	46.27	-1.41%	3
Jun 1, 2026	45.00	47.10	45.00	46.93	46.93	4.29%	8
May 29, 2026	45.95	45.95	45.00	45.00	45.00	-2.17%	21
May 27, 2026	47.00	47.00	46.00	46.00	46.00	2.22%	7
May 26, 2026	43.90	46.00	43.90	45.00	45.00	2.51%	9
May 25, 2026	43.90	43.90	43.90	43.90	43.90	-	14
May 22, 2026	43.50	44.60	40.47	43.90	43.90	3.08%	244
May 21, 2026	45.06	45.06	40.78	42.59	42.59	-0.77%	654
May 20, 2026	45.08	47.20	42.83	42.92	42.92	-4.79%	474
May 19, 2026	45.08	45.08	45.08	45.08	45.08	-	3
May 18, 2026	45.15	45.15	45.08	45.08	45.08	4.84%	10
May 15, 2026	43.40	43.40	42.18	43.00	43.00	3.89%	355
May 14, 2026	41.50	43.50	41.38	41.39	41.39	-0.27%	155
May 13, 2026	45.00	45.00	41.50	41.50	41.50	-3.49%	1,189
May 12, 2026	42.37	44.45	42.37	43.00	43.00	1.49%	121
May 11, 2026	42.37	42.37	42.37	42.37	42.37	-4.98%	270
May 8, 2026	44.59	44.59	44.59	44.59	44.59	-4.99%	10
May 7, 2026	46.93	46.93	46.93	46.93	46.93	-5.00%	500
May 4, 2026	53.03	53.03	49.40	49.40	49.40	-4.98%	108
Apr 30, 2026	52.20	52.20	51.50	51.99	51.99	4.00%	880
Apr 29, 2026	50.50	50.50	49.99	49.99	49.99	3.09%	68
Apr 28, 2026	48.50	49.50	48.49	48.49	48.49	2.78%	41
Apr 27, 2026	46.65	47.20	45.00	47.18	47.18	3.15%	456
Apr 24, 2026	46.10	46.10	45.74	45.74	45.74	3.95%	21
Apr 23, 2026	48.09	48.09	43.51	44.00	44.00	-3.93%	1,902
Apr 22, 2026	45.88	45.88	45.00	45.80	45.80	4.81%	3,943
Apr 21, 2026	48.00	48.00	43.70	43.70	43.70	-5.00%	6,216
Apr 20, 2026	46.00	46.10	46.00	46.00	46.00	4.76%	175
Apr 17, 2026	43.94	43.94	40.00	43.91	43.91	4.92%	345
Apr 16, 2026	42.00	42.00	41.85	41.85	41.85	3.95%	166
Apr 15, 2026	38.51	40.30	38.51	40.26	40.26	4.54%	108
Apr 13, 2026	38.53	38.53	38.51	38.51	38.51	4.93%	116
Apr 10, 2026	36.10	36.70	36.10	36.70	36.70	4.86%	20
Apr 9, 2026	37.80	37.80	35.00	35.00	35.00	-2.78%	1,324
Apr 8, 2026	37.80	37.80	36.00	36.00	36.00	-	1,055
Apr 7, 2026	39.16	39.16	36.00	36.00	36.00	-3.49%	840
Apr 6, 2026	37.30	37.30	37.30	37.30	37.30	4.98%	96
Apr 2, 2026	39.25	39.25	35.53	35.53	35.53	-4.97%	20,776
Apr 1, 2026	37.00	37.39	37.00	37.39	37.39	4.94%	10
Mar 30, 2026	34.00	35.70	34.00	35.63	35.63	4.79%	1,322