Tri-Star Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	19.45	19.99	17.02	18.60	18.60	0.54%	712,014
Aug 5, 2026	18.50	18.50	17.50	18.50	18.50	9.99%	610,082
Aug 4, 2026	16.82	16.82	15.75	16.82	16.82	10.01%	324,761
Aug 3, 2026	14.30	15.29	14.30	15.29	15.29	10.00%	92,286
Jul 31, 2026	13.88	14.35	13.20	13.90	13.90	5.62%	169,362
Jul 30, 2026	13.90	13.90	13.02	13.16	13.16	-3.38%	46,089
Jul 29, 2026	14.48	14.48	13.55	13.62	13.62	-0.66%	54,655
Jul 28, 2026	13.83	13.83	13.45	13.71	13.71	0.88%	20,505
Jul 27, 2026	14.30	14.30	13.50	13.59	13.59	-	100,526
Jul 24, 2026	13.50	13.93	13.35	13.59	13.59	0.52%	47,076
Jul 23, 2026	14.26	15.37	13.50	13.52	13.52	-8.65%	176,400
Jul 22, 2026	14.81	15.25	14.51	14.80	14.80	-1.27%	33,641
Jul 21, 2026	15.93	15.93	14.80	14.99	14.99	1.35%	17,612
Jul 20, 2026	15.25	15.25	14.52	14.79	14.79	-5.31%	87,564
Jul 17, 2026	16.25	16.93	15.25	15.62	15.62	-2.38%	105,852
Jul 16, 2026	16.03	16.50	15.80	16.00	16.00	-0.19%	58,520
Jul 15, 2026	16.50	16.50	15.99	16.03	16.03	0.50%	22,881
Jul 14, 2026	17.20	17.20	15.85	15.95	15.95	-7.27%	67,267
Jul 13, 2026	16.12	18.01	16.12	17.20	17.20	2.08%	115,097
Jul 10, 2026	17.01	17.20	16.50	16.85	16.85	-0.94%	245,122
Jul 9, 2026	18.35	18.84	16.90	17.01	17.01	-6.64%	363,926
Jul 8, 2026	20.11	20.50	17.94	18.22	18.22	-8.58%	1,104,961
Jul 7, 2026	18.98	19.93	18.98	19.93	19.93	9.99%	305,927
Jul 6, 2026	17.59	18.12	16.80	18.12	18.12	10.02%	1,383,572
Jul 3, 2026	15.50	16.49	15.40	16.47	16.47	9.87%	908,463
Jul 2, 2026	14.85	15.25	14.80	14.99	14.99	0.07%	346,069
Jul 1, 2026	15.37	15.62	14.90	14.98	14.98	-2.54%	103,168
Jun 30, 2026	15.45	15.80	14.90	15.37	15.37	1.18%	211,063