Trina Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.08	19.63	19.00	19.22	-	-0.31%	36,764,666
Feb 26, 2026	19.94	19.94	19.20	19.28	19.28	-3.31%	51,260,690
Feb 25, 2026	19.53	20.08	19.47	19.94	19.94	1.94%	43,989,470
Feb 24, 2026	19.75	20.14	19.52	19.56	19.56	-1.01%	47,478,140
Feb 13, 2026	20.39	20.50	19.76	19.76	19.76	-3.80%	50,238,863
Feb 12, 2026	20.37	20.72	20.10	20.54	20.54	1.48%	50,830,230
Feb 11, 2026	20.40	20.98	20.20	20.24	20.24	-1.32%	49,980,624
Feb 10, 2026	20.81	21.21	20.45	20.51	20.51	-2.98%	68,269,589
Feb 9, 2026	21.42	22.10	20.93	21.14	21.14	1.93%	105,825,619
Feb 6, 2026	20.00	21.20	19.80	20.74	20.74	1.37%	101,460,800
Feb 5, 2026	21.20	21.37	20.33	20.46	20.46	-7.38%	116,730,236
Feb 4, 2026	20.22	22.67	20.16	22.09	22.09	8.93%	184,047,413
Feb 3, 2026	19.16	20.68	19.16	20.28	20.28	7.76%	113,311,300
Feb 2, 2026	19.05	19.62	18.78	18.82	18.82	0.37%	72,599,830
Jan 30, 2026	19.51	19.77	18.15	18.75	18.75	-4.97%	85,409,110
Jan 29, 2026	19.70	20.60	19.50	19.73	19.73	-0.30%	82,003,110
Jan 28, 2026	20.53	20.56	19.71	19.79	19.79	-4.53%	68,322,043
Jan 27, 2026	20.44	21.03	19.55	20.73	20.73	0.53%	107,660,318
Jan 26, 2026	22.00	22.15	20.43	20.62	20.62	-1.29%	166,120,300
Jan 23, 2026	18.15	20.99	18.07	20.89	20.89	16.77%	193,158,400
Jan 22, 2026	17.26	18.24	17.11	17.89	17.89	3.95%	64,920,970
Jan 21, 2026	17.10	17.56	16.85	17.21	17.21	-0.46%	51,361,467
Jan 20, 2026	18.70	19.07	17.17	17.29	17.29	-9.29%	106,002,600
Jan 19, 2026	19.17	19.55	18.66	19.06	19.06	-0.05%	57,507,470
Jan 16, 2026	19.18	19.78	18.91	19.07	19.07	0.95%	72,358,895
Jan 15, 2026	19.30	19.62	18.67	18.89	18.89	-1.36%	67,438,490
Jan 14, 2026	19.36	20.25	18.83	19.15	19.15	-0.36%	90,172,650
Jan 13, 2026	20.20	20.27	19.03	19.22	19.22	-3.42%	84,742,880
Jan 12, 2026	18.00	20.39	18.00	19.90	19.90	8.62%	115,074,700
Jan 9, 2026	18.25	18.98	18.01	18.32	18.32	-1.29%	80,012,780
Jan 8, 2026	17.65	18.95	17.43	18.56	18.56	5.45%	88,285,223
Jan 7, 2026	17.45	17.64	17.31	17.60	17.60	0.63%	40,082,642
Jan 6, 2026	17.17	17.65	17.15	17.49	17.49	2.70%	41,440,950
Jan 5, 2026	16.70	17.12	16.68	17.03	17.03	2.90%	38,533,610
Dec 31, 2025	16.78	16.92	16.45	16.55	16.55	-1.31%	32,484,420
Dec 30, 2025	16.97	17.06	16.71	16.77	16.77	-2.16%	36,645,360
Dec 29, 2025	17.25	17.52	17.00	17.14	17.14	-0.12%	39,118,690
Dec 26, 2025	17.30	17.58	17.13	17.16	17.16	1.06%	56,530,420
Dec 25, 2025	16.59	17.08	16.45	16.98	16.98	2.04%	36,242,135
Dec 24, 2025	16.15	16.70	15.94	16.64	16.64	2.21%	39,851,880
Dec 23, 2025	16.55	16.62	16.18	16.28	16.28	-1.27%	34,963,218
Dec 22, 2025	16.26	16.65	16.20	16.49	16.49	1.23%	37,719,320
Dec 19, 2025	16.35	16.62	16.23	16.29	16.29	-	41,482,472
Dec 18, 2025	16.51	16.65	16.29	16.29	16.29	-2.28%	35,569,589
Dec 17, 2025	16.36	16.77	16.20	16.67	16.67	2.21%	32,792,434
Dec 16, 2025	16.71	16.80	16.22	16.31	16.31	-3.49%	34,979,380
Dec 15, 2025	16.55	17.38	16.51	16.90	16.90	0.30%	78,247,220
Dec 12, 2025	16.30	16.85	16.02	16.85	16.85	3.63%	97,019,791
Dec 11, 2025	16.46	16.71	16.26	16.26	16.26	-1.87%	34,603,300
Dec 10, 2025	16.93	16.94	16.31	16.57	16.57	-2.24%	39,831,300