Trina Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	21.22	22.44	20.90	20.90	20.90	-1.88%	83,101,285
Nov 13, 2025	20.70	21.67	20.61	21.30	21.30	3.00%	86,175,475
Nov 12, 2025	21.89	22.07	19.98	20.68	20.68	-6.43%	120,285,184
Nov 11, 2025	22.41	22.88	21.83	22.10	22.10	-0.58%	92,603,832
Nov 10, 2025	22.80	23.27	22.09	22.23	22.23	0.09%	102,844,146
Nov 7, 2025	22.35	23.13	21.71	22.21	22.21	-1.77%	107,865,517
Nov 6, 2025	22.95	23.08	21.90	22.61	22.61	-3.09%	153,356,878
Nov 5, 2025	21.50	24.26	21.20	23.33	23.33	9.02%	179,505,218
Nov 4, 2025	22.60	22.98	21.21	21.40	21.40	-1.15%	93,326,636
Nov 3, 2025	21.95	22.49	20.76	21.65	21.65	6.28%	113,654,273
Oct 31, 2025	19.59	21.80	19.59	20.37	20.37	4.25%	95,612,005
Oct 30, 2025	19.43	20.16	19.41	19.54	19.54	-0.91%	63,843,728
Oct 29, 2025	17.67	19.97	17.51	19.72	19.72	11.04%	88,592,876
Oct 28, 2025	18.06	18.09	17.56	17.76	17.76	-1.61%	28,584,742
Oct 27, 2025	17.71	18.19	17.56	18.05	18.05	2.85%	39,503,293
Oct 24, 2025	17.76	18.12	17.46	17.55	17.55	-0.90%	30,372,339
Oct 23, 2025	17.35	17.72	16.95	17.71	17.71	1.55%	33,007,866
Oct 22, 2025	17.84	17.98	17.39	17.44	17.44	-2.57%	35,372,637
Oct 21, 2025	18.11	18.38	17.76	17.90	17.90	-0.83%	40,521,439
Oct 20, 2025	18.30	18.38	17.86	18.05	18.05	-0.11%	36,676,439
Oct 17, 2025	19.36	19.64	18.03	18.07	18.07	-6.95%	59,167,137
Oct 16, 2025	19.15	19.70	18.97	19.42	19.42	0.05%	53,331,759
Oct 15, 2025	18.84	19.85	18.31	19.41	19.41	3.58%	96,498,137
Oct 14, 2025	17.49	20.01	17.38	18.74	18.74	8.39%	108,403,106
Oct 13, 2025	16.71	17.50	16.70	17.29	17.29	-2.15%	42,002,733
Oct 10, 2025	18.32	18.52	17.57	17.67	17.67	-4.12%	49,308,132
Oct 9, 2025	17.50	18.86	17.25	18.43	18.43	6.10%	82,870,994
Sep 30, 2025	17.14	17.50	17.00	17.37	17.37	1.34%	44,747,305
Sep 29, 2025	16.64	17.33	16.64	17.14	17.14	3.07%	51,397,236
Sep 26, 2025	16.55	16.85	16.42	16.63	16.63	-0.12%	28,373,065
Sep 25, 2025	16.50	17.15	16.50	16.65	16.65	0.36%	45,519,112
Sep 24, 2025	15.80	16.67	15.80	16.59	16.59	4.27%	38,061,656
Sep 23, 2025	16.29	16.38	15.63	15.91	15.91	-2.63%	33,491,319
Sep 22, 2025	16.72	16.72	16.10	16.34	16.34	-2.16%	31,184,375
Sep 19, 2025	16.69	16.98	16.58	16.70	16.70	-	26,543,127
Sep 18, 2025	17.27	17.35	16.58	16.70	16.70	-4.13%	48,244,122
Sep 17, 2025	16.90	17.55	16.85	17.42	17.42	2.23%	58,344,718
Sep 16, 2025	17.25	17.57	16.82	17.04	17.04	-0.41%	37,260,631
Sep 15, 2025	17.06	17.58	17.06	17.11	17.11	0.18%	41,298,221
Sep 12, 2025	17.42	17.43	17.03	17.08	17.08	-1.73%	32,961,620
Sep 11, 2025	17.16	17.46	17.12	17.38	17.38	1.64%	34,365,242
Sep 10, 2025	17.40	17.49	16.97	17.10	17.10	-2.79%	35,810,290
Sep 9, 2025	17.73	18.07	17.41	17.59	17.59	-1.29%	41,016,521
Sep 8, 2025	18.21	18.40	17.63	17.82	17.82	-3.41%	70,511,689
Sep 5, 2025	16.80	18.49	16.80	18.45	18.45	9.50%	98,292,638
Sep 4, 2025	16.31	17.94	16.30	16.85	16.85	3.25%	92,577,660
Sep 3, 2025	16.08	16.85	15.95	16.32	16.32	2.06%	50,138,227
Sep 2, 2025	16.51	16.85	15.94	15.99	15.99	-3.50%	36,603,001
Sep 1, 2025	16.60	16.68	16.14	16.57	16.57	-	34,535,811
Aug 29, 2025	16.28	16.68	16.12	16.57	16.57	1.53%	46,272,910