Triliance Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.10	39.90	36.10	39.90	39.90	5.00%	1,821
Jul 30, 2026	39.80	39.80	38.00	38.00	38.00	-5.00%	1,262
Jul 29, 2026	38.48	40.00	37.80	40.00	40.00	0.78%	1,350
Jul 28, 2026	39.69	39.69	39.69	39.69	39.69	-2.00%	25
Jul 27, 2026	41.78	41.78	40.50	40.50	40.50	-5.00%	528
Jul 23, 2026	42.63	42.63	42.63	42.63	42.63	-2.00%	3
Jul 22, 2026	43.60	43.60	43.50	43.50	43.50	-0.07%	51
Jul 21, 2026	44.00	44.00	43.52	43.53	43.53	3.64%	3,010
Jul 20, 2026	40.00	42.00	40.00	42.00	42.00	5.00%	14
Jul 17, 2026	43.00	43.00	40.00	40.00	40.00	-4.76%	110
Jul 16, 2026	42.00	42.00	42.00	42.00	42.00	-	1
Jul 15, 2026	43.01	43.01	42.00	42.00	42.00	2.44%	3
Jul 14, 2026	41.39	41.50	41.00	41.00	41.00	-0.94%	243
Jul 13, 2026	41.39	41.39	41.39	41.39	41.39	-	1
Jul 10, 2026	45.57	45.57	41.23	41.39	41.39	-4.63%	474
Jul 9, 2026	43.40	43.40	43.40	43.40	43.40	-4.76%	510
Jul 7, 2026	45.57	45.57	45.57	45.57	45.57	-2.00%	5
Jul 6, 2026	46.72	46.72	46.50	46.50	46.50	-1.48%	14
Jul 2, 2026	47.20	47.20	47.20	47.20	47.20	4.89%	5
Jul 1, 2026	45.02	45.02	45.00	45.00	45.00	-2.13%	121
Jun 29, 2026	47.00	47.00	45.98	45.98	45.98	-5.00%	53
Jun 25, 2026	48.40	48.40	48.40	48.40	48.40	4.94%	204
Jun 24, 2026	46.12	46.12	46.12	46.12	46.12	-2.00%	7
Jun 23, 2026	47.06	47.06	47.06	47.06	47.06	-0.02%	112
Jun 22, 2026	47.07	48.40	47.07	47.07	47.07	1.99%	22
Jun 19, 2026	46.15	46.15	46.15	46.15	46.15	-2.00%	50
Jun 18, 2026	47.10	47.10	47.09	47.09	47.09	4.92%	51
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