Tri-Star Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	13.40	13.46	13.30	13.44	13.44	1.05%	10,615
Oct 16, 2026	13.41	13.99	13.30	13.30	13.30	0.08%	5,896
Oct 15, 2026	13.00	13.48	13.00	13.29	13.29	4.56%	1,857
Oct 14, 2026	13.65	13.65	12.60	12.71	12.71	-3.71%	5,379
Oct 13, 2026	13.98	13.98	13.15	13.20	13.20	-3.30%	2,904
Oct 12, 2026	12.75	14.20	12.75	13.65	13.65	3.41%	19,646
Oct 9, 2026	12.72	13.70	12.70	13.20	13.20	5.60%	22,920
Oct 8, 2026	12.25	12.75	12.15	12.50	12.50	1.46%	7,596
Oct 7, 2026	12.25	13.27	12.25	12.32	12.32	0.41%	17,504
Oct 6, 2026	12.28	12.80	11.66	12.27	12.27	2.08%	17,410
Oct 5, 2026	12.66	12.90	12.00	12.02	12.02	-6.82%	48,132
Oct 2, 2026	13.12	13.15	12.53	12.90	12.90	-1.68%	15,022
Oct 1, 2026	13.08	13.22	13.01	13.12	13.12	0.08%	24,727
Sep 30, 2026	13.08	13.55	13.00	13.11	13.11	0.77%	7,146
Sep 29, 2026	13.50	13.50	13.00	13.01	13.01	-2.84%	7,166
Sep 28, 2026	13.50	13.50	13.32	13.39	13.39	-0.74%	6,161
Sep 25, 2026	13.69	13.97	13.45	13.49	13.49	0.60%	10,597
Sep 24, 2026	14.34	14.34	13.40	13.41	13.41	-5.43%	36,371
Sep 23, 2026	13.95	14.50	13.60	14.18	14.18	4.42%	19,059
Sep 22, 2026	13.78	13.90	13.55	13.58	13.58	0.44%	4,638
Sep 21, 2026	13.50	13.96	13.50	13.52	13.52	1.05%	21,137
Sep 18, 2026	13.85	14.00	13.35	13.38	13.38	-1.91%	56,867
Sep 17, 2026	13.91	14.24	13.22	13.64	13.64	-4.01%	116,655
Sep 16, 2026	14.10	14.68	13.91	14.21	14.21	-0.35%	13,446
Sep 15, 2026	14.99	15.19	13.75	14.26	14.26	-0.77%	61,340
Sep 14, 2026	14.50	14.99	14.31	14.37	14.37	-4.39%	16,182
Sep 11, 2026	14.60	15.19	14.21	15.03	15.03	0.67%	24,205
Sep 10, 2026	14.75	15.20	14.50	14.93	14.93	-1.91%	27,342
Sep 9, 2026	15.40	15.40	14.75	15.22	15.22	-0.13%	33,978
Sep 8, 2026	15.75	15.75	14.75	15.24	15.24	-1.49%	26,516
Sep 7, 2026	15.71	15.89	15.02	15.47	15.47	-0.13%	45,592
Sep 4, 2026	16.00	16.00	15.40	15.49	15.49	-3.55%	30,893
Sep 3, 2026	15.90	16.43	15.90	16.06	16.06	2.10%	17,030
Sep 2, 2026	16.53	16.53	15.50	15.73	15.73	-4.14%	20,215
Sep 1, 2026	16.99	16.99	16.05	16.41	16.41	0.24%	10,526
Aug 31, 2026	17.33	17.33	16.25	16.37	16.37	-5.54%	185,647
Aug 28, 2026	16.52	17.80	16.52	17.33	17.33	0.81%	2,492,036
Aug 27, 2026	18.45	18.45	17.10	17.19	17.19	-4.02%	64,065
Aug 25, 2026	18.90	19.10	17.36	17.91	17.91	-1.97%	32,771
Aug 24, 2026	17.95	18.60	16.66	18.27	18.27	7.28%	204,900
Aug 21, 2026	17.70	17.85	16.65	17.03	17.03	-0.82%	54,249
Aug 20, 2026	17.99	18.00	17.00	17.17	17.17	-2.00%	46,098
Aug 19, 2026	17.90	18.48	17.30	17.52	17.52	-2.34%	164,474
Aug 18, 2026	19.05	19.30	17.51	17.94	17.94	-3.39%	93,969
Aug 17, 2026	18.05	20.00	18.05	18.57	18.57	1.59%	159,489
Aug 13, 2026	19.09	19.09	18.00	18.28	18.28	-3.08%	215,577
Aug 12, 2026	19.29	19.80	18.00	18.86	18.86	2.84%	544,667
Aug 11, 2026	17.00	18.34	16.99	18.34	18.34	10.02%	518,011
Aug 10, 2026	17.50	18.00	16.62	16.67	16.67	-3.92%	73,700
Aug 7, 2026	17.10	18.88	16.74	17.35	17.35	-6.72%	521,130