Trina Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	16.84	17.03	16.65	16.95	16.95	0.30%	38,425,260
Dec 8, 2025	16.93	17.10	16.72	16.90	16.90	-0.76%	35,870,890
Dec 5, 2025	16.60	17.07	16.52	17.03	17.03	2.78%	33,041,657
Dec 4, 2025	16.90	17.01	16.52	16.57	16.57	-2.53%	43,704,680
Dec 3, 2025	17.47	17.48	16.94	17.00	17.00	-2.52%	36,534,160
Dec 2, 2025	17.56	17.61	17.18	17.44	17.44	-1.36%	31,539,860
Dec 1, 2025	18.45	18.47	17.50	17.68	17.68	-2.27%	60,017,840
Nov 28, 2025	17.87	18.20	17.80	18.09	18.09	0.84%	26,266,340
Nov 27, 2025	17.85	18.20	17.78	17.94	17.94	1.13%	37,195,260
Nov 26, 2025	18.07	18.25	17.67	17.74	17.74	-1.11%	39,867,970
Nov 25, 2025	18.06	18.28	17.88	17.94	17.94	0.39%	30,540,130
Nov 24, 2025	18.33	18.45	17.73	17.87	17.87	-1.54%	38,712,600
Nov 21, 2025	18.80	18.98	18.15	18.15	18.15	-5.22%	51,906,440
Nov 20, 2025	20.21	20.28	19.09	19.15	19.15	-5.06%	63,890,520
Nov 19, 2025	20.61	20.97	19.79	20.17	20.17	-2.70%	63,905,320
Nov 18, 2025	21.25	21.75	20.48	20.73	20.73	0.24%	78,771,120
Nov 17, 2025	20.88	21.18	20.11	20.68	20.68	-1.05%	68,810,870
Nov 14, 2025	21.22	22.44	20.90	20.90	20.90	-1.88%	83,101,280
Nov 13, 2025	20.70	21.67	20.61	21.30	21.30	3.00%	86,175,470
Nov 12, 2025	21.89	22.07	19.98	20.68	20.68	-6.43%	120,285,100
Nov 11, 2025	22.41	22.88	21.83	22.10	22.10	-0.58%	92,603,830
Nov 10, 2025	22.80	23.27	22.09	22.23	22.23	0.09%	102,844,100
Nov 7, 2025	22.35	23.13	21.71	22.21	22.21	-1.77%	107,865,500
Nov 6, 2025	22.95	23.08	21.90	22.61	22.61	-3.09%	153,356,800