Trina Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.66	13.84	13.56	13.57	13.57	-1.02%	29,694,580
Jul 30, 2026	13.35	13.93	13.35	13.71	13.71	1.48%	35,279,660
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%	23,171,620
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
Jul 21, 2026	12.71	13.09	12.71	12.91	12.91	0.39%	39,548,943
Jul 20, 2026	12.23	13.00	12.03	12.86	12.86	4.30%	46,801,495
Jul 17, 2026	12.50	12.74	12.15	12.33	12.33	1.23%	40,426,471
Jul 16, 2026	12.20	12.40	12.06	12.18	12.18	-0.65%	22,283,720
Jul 15, 2026	12.07	12.46	11.99	12.26	12.26	1.41%	26,844,070
Jul 14, 2026	12.02	12.18	11.78	12.09	12.09	0.58%	26,935,777
Jul 13, 2026	12.90	12.90	12.02	12.02	12.02	-7.40%	38,319,560
Jul 10, 2026	12.53	13.44	12.45	12.98	12.98	3.43%	40,459,650
Jul 9, 2026	12.45	12.67	12.05	12.55	12.55	-	27,705,720
Jul 8, 2026	13.06	13.14	12.52	12.55	12.55	-3.91%	30,931,400
Jul 7, 2026	13.35	13.43	13.05	13.06	13.06	-2.03%	26,350,934
Jul 6, 2026	13.80	13.92	13.29	13.33	13.33	-3.96%	33,840,970
Jul 3, 2026	14.34	14.48	13.80	13.88	13.88	-3.00%	38,620,820
Jul 2, 2026	14.50	14.90	14.23	14.31	14.31	-2.39%	57,383,040
Jul 1, 2026	14.11	15.02	13.74	14.66	14.66	3.82%	58,940,170
Jun 30, 2026	13.62	14.35	13.62	14.12	14.12	2.69%	39,072,802
Jun 29, 2026	13.65	13.92	13.32	13.75	13.75	0.29%	38,256,559
Jun 26, 2026	14.19	14.83	13.71	13.71	13.71	-2.56%	56,352,845
Jun 25, 2026	13.80	14.33	13.71	14.07	14.07	1.66%	41,534,888
Jun 24, 2026	13.88	14.00	13.50	13.84	13.84	0.22%	31,316,284
Jun 23, 2026	14.48	14.49	13.76	13.81	13.81	-5.60%	37,786,080
Jun 22, 2026	14.24	14.68	13.96	14.63	14.63	1.11%	48,455,390
Jun 18, 2026	14.48	14.71	14.27	14.47	14.47	-0.89%	50,034,842
Jun 17, 2026	14.99	15.47	14.55	14.60	14.60	-0.41%	53,027,439
Jun 16, 2026	14.32	14.71	14.22	14.66	14.66	1.73%	41,621,690
Jun 15, 2026	14.64	14.88	14.26	14.41	14.41	-1.64%	50,195,310
Jun 12, 2026	14.30	15.15	14.21	14.65	14.65	2.59%	76,084,870
Jun 11, 2026	14.21	14.40	13.75	14.28	14.28	-2.26%	73,471,670
Jun 10, 2026	13.31	14.75	13.15	14.61	14.61	7.58%	64,179,890
Jun 9, 2026	13.33	13.67	12.95	13.58	13.58	2.80%	41,082,027
Jun 8, 2026	13.86	13.98	13.14	13.21	13.21	-6.58%	52,016,769
Jun 5, 2026	14.51	14.52	13.93	14.14	14.14	-1.94%	40,663,610
Jun 4, 2026	14.48	14.62	14.21	14.42	14.42	-0.41%	33,077,650
Jun 3, 2026	14.76	14.96	14.40	14.48	14.48	-2.10%	35,359,460
Jun 2, 2026	15.20	15.29	14.43	14.79	14.79	-2.50%	46,697,190
Jun 1, 2026	15.48	15.75	15.17	15.17	15.17	-1.62%	43,682,980
May 29, 2026	16.25	16.25	15.38	15.42	15.42	-5.05%	51,030,040
May 28, 2026	16.20	16.30	15.78	16.24	16.24	-0.06%	45,178,170
May 27, 2026	16.56	17.35	16.06	16.25	16.25	-1.87%	56,583,170
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