Trina Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.56	17.35	16.51	16.77	-	1.27%	24,017,988
May 26, 2026	16.60	16.80	16.27	16.56	16.56	-0.96%	38,780,130
May 25, 2026	16.96	17.13	16.50	16.72	16.72	-1.70%	42,619,720
May 22, 2026	16.64	17.18	16.35	17.01	17.01	3.22%	50,901,190
May 21, 2026	17.25	17.56	16.43	16.48	16.48	-3.85%	50,820,770
May 20, 2026	17.04	17.36	16.85	17.14	17.14	-0.70%	45,782,320
May 19, 2026	17.19	17.32	16.82	17.26	17.26	1.05%	44,872,860
May 18, 2026	17.16	17.51	16.82	17.08	17.08	-1.10%	44,779,340
May 15, 2026	17.80	17.90	16.90	17.27	17.27	-3.90%	70,285,400
May 14, 2026	18.32	18.78	17.97	17.97	17.97	-1.91%	59,912,390
May 13, 2026	18.12	18.45	17.89	18.32	18.32	1.16%	47,426,460
May 12, 2026	18.07	18.44	17.72	18.11	18.11	0.72%	53,555,410
May 11, 2026	17.82	18.32	17.82	17.98	17.98	1.01%	51,651,990
May 8, 2026	17.75	18.06	17.54	17.80	17.80	-0.45%	44,454,690
May 7, 2026	17.89	18.30	17.79	17.88	17.88	-0.33%	49,127,760
May 6, 2026	17.60	18.05	17.45	17.94	17.94	3.34%	71,855,560
Apr 30, 2026	16.98	17.88	16.98	17.36	17.36	7.43%	98,823,530
Apr 29, 2026	15.52	16.31	15.30	16.16	16.16	3.00%	45,180,040
Apr 28, 2026	16.08	16.31	15.58	15.69	15.69	-3.27%	37,528,480
Apr 27, 2026	16.10	16.39	15.78	16.22	16.22	0.25%	32,650,650
Apr 24, 2026	16.23	16.39	16.08	16.18	16.18	-0.31%	29,157,910
Apr 23, 2026	16.48	16.68	16.08	16.23	16.23	-0.55%	34,984,150
Apr 22, 2026	16.36	16.45	16.18	16.32	16.32	-0.79%	31,707,550
Apr 21, 2026	16.68	16.88	16.39	16.45	16.45	-0.90%	29,125,550
Apr 20, 2026	16.60	16.84	16.40	16.60	16.60	-0.42%	38,511,020
Apr 17, 2026	16.50	16.85	16.44	16.67	16.67	0.12%	30,973,980
Apr 16, 2026	16.41	16.68	16.34	16.65	16.65	1.77%	30,821,810
Apr 15, 2026	16.55	16.66	16.33	16.36	16.36	-0.49%	25,659,840
Apr 14, 2026	16.46	16.50	16.26	16.44	16.44	-0.12%	27,116,770
Apr 13, 2026	16.07	16.83	15.99	16.46	16.46	2.11%	42,600,440
Apr 10, 2026	16.00	16.39	15.95	16.12	16.12	2.15%	32,777,260
Apr 9, 2026	16.02	16.05	15.75	15.78	15.78	-3.19%	30,089,370
Apr 8, 2026	15.61	16.31	15.57	16.30	16.30	6.96%	46,293,760
Apr 7, 2026	15.36	15.50	15.12	15.24	15.24	-0.52%	24,948,890
Apr 3, 2026	15.99	16.08	15.27	15.32	15.32	-4.19%	36,043,980
Apr 2, 2026	16.68	16.70	15.90	15.99	15.99	-4.65%	44,543,690
Apr 1, 2026	16.80	17.19	16.50	16.77	16.77	1.76%	38,401,510
Mar 31, 2026	17.28	17.57	16.48	16.48	16.48	-5.56%	49,569,840
Mar 30, 2026	18.06	18.27	17.28	17.45	17.45	-4.80%	48,542,740
Mar 27, 2026	17.88	18.58	17.76	18.33	18.33	0.94%	47,484,820
Mar 26, 2026	18.75	18.92	18.13	18.16	18.16	-3.81%	45,459,660
Mar 25, 2026	18.60	19.16	18.59	18.88	18.88	1.18%	54,256,440
Mar 24, 2026	18.88	19.15	17.64	18.66	18.66	0.70%	69,122,950
Mar 23, 2026	18.83	19.57	18.40	18.53	18.53	-2.83%	83,372,880
Mar 20, 2026	18.30	19.75	18.30	19.07	19.07	3.75%	96,595,910
Mar 19, 2026	18.09	18.71	18.00	18.38	18.38	0.77%	52,540,080
Mar 18, 2026	18.54	18.82	18.01	18.24	18.24	-0.98%	38,817,320
Mar 17, 2026	18.82	19.45	18.38	18.42	18.42	-2.02%	46,041,790
Mar 16, 2026	19.12	19.27	18.69	18.80	18.80	-1.36%	48,582,010
Mar 13, 2026	19.38	19.76	18.96	19.06	19.06	-2.76%	63,825,040