Trans Polonia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.00	22.40	18.00	18.15	-	-23.74%	48,648
May 26, 2026	24.10	24.20	22.50	23.80	23.80	-1.65%	20,596
May 25, 2026	24.20	26.60	23.70	24.20	24.20	-3.20%	34,647
May 22, 2026	25.10	25.80	21.90	25.00	25.00	-1.96%	57,284
May 21, 2026	23.30	28.10	23.30	25.50	25.50	9.91%	139,202
May 20, 2026	20.10	23.60	20.10	23.20	23.20	16.00%	61,844
May 19, 2026	20.20	22.90	19.50	20.00	20.00	-1.48%	53,919
May 18, 2026	18.55	22.40	18.35	20.30	20.30	9.43%	50,103
May 15, 2026	18.15	18.85	17.60	18.55	18.55	2.20%	25,410
May 14, 2026	18.30	18.65	17.60	18.15	18.15	-1.63%	12,984
May 13, 2026	18.75	18.75	17.45	18.45	18.45	-	18,592
May 12, 2026	17.35	18.90	17.35	18.45	18.45	2.50%	54,053
May 11, 2026	17.90	18.35	17.10	18.00	18.00	1.41%	19,446
May 8, 2026	17.30	18.20	17.00	17.75	17.75	2.31%	33,914
May 7, 2026	17.55	18.30	16.85	17.35	17.35	-0.29%	25,683
May 6, 2026	15.60	18.55	14.70	17.40	17.40	11.54%	71,969
May 5, 2026	15.60	15.80	14.50	15.60	15.60	-	26,431
May 4, 2026	15.20	16.20	15.20	15.60	15.60	3.31%	25,739
Apr 30, 2026	13.05	15.20	13.05	15.10	15.10	9.42%	25,978
Apr 29, 2026	13.50	13.90	13.05	13.80	13.80	3.76%	22,621
Apr 28, 2026	13.00	13.30	12.10	13.30	13.30	4.72%	22,706
Apr 27, 2026	12.75	13.45	12.55	12.70	12.70	-	20,539
Apr 24, 2026	13.55	13.80	12.70	12.70	12.70	-5.58%	11,848
Apr 23, 2026	13.45	13.80	12.90	13.45	13.45	2.28%	14,814
Apr 22, 2026	12.35	14.05	12.30	13.15	13.15	6.48%	39,963
Apr 21, 2026	12.40	12.50	11.70	12.35	12.35	2.07%	17,038
Apr 20, 2026	12.05	12.30	11.45	12.10	12.10	0.41%	22,907
Apr 17, 2026	11.75	12.20	11.20	12.05	12.05	1.69%	27,626
Apr 16, 2026	12.35	12.35	11.35	11.85	11.85	-2.47%	28,435
Apr 15, 2026	13.00	13.20	11.85	12.15	12.15	-4.33%	67,255
Apr 14, 2026	13.35	13.50	12.35	12.70	12.70	-3.05%	96,337
Apr 13, 2026	13.45	13.60	13.05	13.10	13.10	-2.60%	22,619
Apr 10, 2026	13.20	13.85	12.75	13.45	13.45	-1.47%	26,435
Apr 9, 2026	13.80	13.90	13.20	13.65	13.65	-1.09%	11,887
Apr 8, 2026	13.10	14.00	13.00	13.80	13.80	0.36%	24,260
Apr 7, 2026	13.55	13.95	12.95	13.75	13.75	-1.79%	18,420
Apr 2, 2026	14.20	14.20	13.20	14.00	14.00	-3.45%	35,773
Apr 1, 2026	14.30	14.50	12.50	14.50	14.50	1.05%	49,863
Mar 31, 2026	13.40	14.50	13.40	14.35	14.35	7.49%	21,421
Mar 30, 2026	13.10	13.75	11.15	13.35	13.35	-1.11%	75,198
Mar 27, 2026	15.00	15.00	12.35	13.50	13.50	-8.47%	40,153
Mar 26, 2026	13.90	14.85	12.40	14.75	14.75	-1.01%	105,761
Mar 25, 2026	14.50	16.95	14.50	14.90	14.90	3.83%	115,311
Mar 24, 2026	12.00	14.50	12.00	14.35	14.35	25.88%	109,056
Mar 23, 2026	11.60	12.00	10.45	11.40	11.40	-1.72%	55,060
Mar 20, 2026	10.20	11.80	9.68	11.60	11.60	13.73%	78,757
Mar 19, 2026	10.50	10.60	10.00	10.20	10.20	-2.86%	29,606
Mar 18, 2026	10.50	10.50	9.70	10.50	10.50	0.48%	37,626
Mar 17, 2026	10.50	10.65	10.20	10.45	10.45	1.46%	65,487
Mar 16, 2026	9.94	10.30	9.80	10.30	10.30	8.19%	43,941