Trina Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.87	11.12	10.77	10.99	10.99	1.76%	26,108,556
Sep 29, 2026	10.67	10.87	10.65	10.80	10.80	1.12%	20,034,372
Sep 28, 2026	10.95	11.08	10.58	10.68	10.68	-1.93%	26,813,847
Sep 24, 2026	11.12	11.20	10.88	10.89	10.89	-2.77%	19,897,445
Sep 23, 2026	11.13	11.32	11.08	11.20	11.20	0.54%	22,693,457
Sep 22, 2026	11.28	11.39	11.12	11.14	11.14	-0.71%	26,823,916
Sep 21, 2026	11.12	11.29	11.12	11.22	11.22	-0.09%	25,359,562
Sep 18, 2026	11.00	11.23	10.86	11.23	11.23	3.98%	34,412,245
Sep 17, 2026	10.79	10.91	10.71	10.80	10.80	-0.46%	18,417,025
Sep 16, 2026	10.76	10.92	10.59	10.85	10.85	0.93%	23,345,159
Sep 15, 2026	10.81	10.92	10.71	10.75	10.75	-1.10%	18,848,300
Sep 14, 2026	10.68	10.94	10.61	10.87	10.87	1.12%	25,744,685
Sep 11, 2026	11.02	11.03	10.54	10.75	10.75	-2.89%	41,369,667
Sep 10, 2026	11.20	11.27	11.04	11.07	11.07	-2.04%	23,802,966
Sep 9, 2026	11.49	11.53	11.24	11.30	11.30	-1.31%	21,540,613
Sep 8, 2026	11.33	11.51	11.24	11.45	11.45	1.15%	24,008,902
Sep 7, 2026	11.31	11.37	11.21	11.32	11.32	0.62%	25,666,021
Sep 4, 2026	11.20	11.50	11.20	11.25	11.25	0.81%	36,082,601
Sep 3, 2026	11.56	11.66	11.14	11.16	11.16	-3.21%	45,178,954
Sep 2, 2026	12.01	12.04	11.51	11.53	11.53	-4.47%	41,093,482
Sep 1, 2026	12.05	12.18	12.03	12.07	12.07	-	24,058,146
Aug 31, 2026	12.51	12.59	12.07	12.07	12.07	-4.36%	43,259,977
Aug 28, 2026	12.50	12.70	12.45	12.62	12.62	0.64%	20,285,156
Aug 27, 2026	12.69	12.78	12.32	12.54	12.54	-1.72%	27,097,019
Aug 26, 2026	12.61	12.93	12.59	12.76	12.76	0.39%	18,366,186
Aug 25, 2026	12.53	12.72	12.47	12.71	12.71	0.55%	13,709,688
Aug 24, 2026	12.82	13.09	12.55	12.64	12.64	-2.02%	22,697,232
Aug 21, 2026	12.73	13.04	12.66	12.90	12.90	0.86%	20,533,179
Aug 20, 2026	12.75	12.89	12.73	12.79	12.79	0.16%	18,249,332
Aug 19, 2026	13.04	13.06	12.73	12.77	12.77	-3.04%	27,205,998
Aug 18, 2026	13.24	13.29	12.97	13.17	13.17	-0.45%	27,383,023
Aug 17, 2026	13.03	13.35	12.98	13.23	13.23	2.00%	29,604,740
Aug 14, 2026	13.10	13.21	12.87	12.97	12.97	-0.99%	27,479,855
Aug 13, 2026	13.60	13.69	13.08	13.10	13.10	-3.96%	38,084,310
Aug 12, 2026	13.41	13.88	13.31	13.64	13.64	1.87%	39,552,242
Aug 11, 2026	13.51	13.69	13.35	13.39	13.39	-3.04%	38,862,338
Aug 10, 2026	13.70	13.96	13.58	13.81	13.81	0.29%	34,983,622
Aug 7, 2026	14.08	14.28	13.59	13.77	13.77	-0.43%	38,029,292
Aug 6, 2026	14.21	14.44	13.77	13.83	13.83	-3.29%	34,967,195
Aug 5, 2026	14.23	14.37	14.16	14.30	14.30	0.07%	29,278,076
Aug 4, 2026	14.15	14.46	14.15	14.29	14.29	0.07%	32,897,646
Aug 3, 2026	13.65	14.38	13.63	14.28	14.28	5.23%	50,374,788
Jul 31, 2026	13.66	13.84	13.56	13.57	13.57	-1.02%	29,694,588
Jul 30, 2026	13.35	13.93	13.35	13.71	13.71	1.48%	35,279,669
Jul 29, 2026	13.00	13.69	12.89	13.51	13.51	3.76%	42,342,794
Jul 28, 2026	12.86	13.13	12.85	13.02	13.02	0.08%	22,208,566
Jul 27, 2026	12.78	13.07	12.75	13.01	13.01	2.28%	23,171,627
Jul 24, 2026	13.26	13.34	12.72	12.72	12.72	-4.79%	27,366,007
Jul 23, 2026	12.93	13.45	12.78	13.36	13.36	3.41%	34,626,468
Jul 22, 2026	12.79	13.29	12.72	12.92	12.92	0.08%	33,521,633