Triliance Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	34.00	34.00	34.00	34.00	34.00	4.81%	10
Mar 25, 2026	32.40	32.44	32.40	32.44	32.44	4.98%	9
Mar 24, 2026	30.90	30.90	30.90	30.90	30.90	4.82%	10
Mar 23, 2026	29.48	29.48	29.48	29.48	29.48	4.99%	273
Mar 20, 2026	26.80	28.08	26.80	28.08	28.08	4.97%	3
Mar 19, 2026	26.74	26.75	26.74	26.75	26.75	-4.57%	131
Mar 18, 2026	30.70	30.70	27.82	28.03	28.03	-4.17%	5,304
Mar 17, 2026	31.48	31.48	29.25	29.25	29.25	-2.47%	625
Mar 16, 2026	31.00	31.00	29.99	29.99	29.99	-	834
Mar 13, 2026	30.32	30.32	27.48	29.99	29.99	3.81%	8,870
Mar 12, 2026	26.23	28.89	26.22	28.89	28.89	4.94%	1,628
Mar 11, 2026	27.86	27.86	26.50	27.53	27.53	2.92%	2,571
Mar 10, 2026	26.86	26.86	24.32	26.75	26.75	4.53%	26,120