Trans Polonia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.10	14.70	13.35	13.50	13.50	-4.59%	33,204
Sep 23, 2026	12.80	14.35	12.80	14.15	14.15	8.02%	25,909
Sep 22, 2026	13.10	13.15	12.80	13.10	13.10	-	3,827
Sep 21, 2026	13.40	13.40	12.80	13.10	13.10	0.77%	2,797
Sep 18, 2026	12.50	13.40	12.45	13.00	13.00	0.78%	18,616
Sep 17, 2026	12.70	13.00	12.50	12.90	12.90	-	12,961
Sep 16, 2026	13.25	13.25	12.60	12.90	12.90	-0.39%	8,562
Sep 15, 2026	13.45	13.50	12.95	12.95	12.95	-3.72%	6,674
Sep 14, 2026	12.65	13.50	12.60	13.45	13.45	3.46%	11,493
Sep 11, 2026	12.75	13.00	12.55	13.00	13.00	-	6,627
Sep 10, 2026	13.05	13.20	12.65	13.00	13.00	-1.52%	11,951
Sep 9, 2026	13.30	13.45	12.50	13.20	13.20	-1.12%	15,380
Sep 8, 2026	13.30	13.60	13.10	13.35	13.35	-	6,462
Sep 7, 2026	13.50	13.65	12.80	13.35	13.35	-1.48%	16,558
Sep 4, 2026	14.15	14.25	13.35	13.55	13.55	-4.24%	18,527
Sep 3, 2026	14.45	14.45	13.30	14.15	14.15	-2.08%	20,799
Sep 2, 2026	14.50	14.50	14.25	14.45	14.45	-0.34%	4,386
Sep 1, 2026	14.65	14.65	14.35	14.50	14.50	-	6,876
Aug 31, 2026	14.25	14.60	14.25	14.50	14.50	1.40%	9,212
Aug 28, 2026	14.10	14.60	14.10	14.30	14.30	-1.38%	11,966
Aug 27, 2026	14.50	14.50	14.20	14.50	14.50	-0.34%	18,807
Aug 26, 2026	14.50	14.65	14.40	14.55	14.55	1.39%	7,001
Aug 25, 2026	14.50	14.75	14.35	14.35	14.35	-	13,563
Aug 24, 2026	14.20	14.60	14.20	14.35	14.35	0.35%	24,145
Aug 21, 2026	14.40	14.40	14.15	14.30	14.30	-0.69%	12,681
Aug 20, 2026	14.25	14.50	14.25	14.40	14.40	-	27,785
Aug 19, 2026	14.15	14.50	14.15	14.40	14.40	1.41%	22,274
Aug 18, 2026	14.30	14.40	14.15	14.20	14.20	-2.07%	47,976
Aug 17, 2026	14.85	14.85	14.15	14.50	14.50	-	20,456
Aug 14, 2026	14.85	15.00	14.50	14.50	14.50	-2.68%	44,383
Aug 13, 2026	15.40	15.40	14.65	14.90	14.90	3.91%	40,477
Aug 12, 2026	14.85	14.85	14.35	14.55	14.34	-1.02%	25,333
Aug 11, 2026	14.40	14.70	14.00	14.70	14.49	0.68%	145,982
Aug 10, 2026	13.05	15.20	13.00	14.60	14.39	9.77%	213,694
Aug 7, 2026	13.30	13.30	13.15	13.30	13.11	-	12,513
Aug 6, 2026	12.85	13.30	12.85	13.30	13.11	1.92%	6,326
Aug 5, 2026	12.85	13.10	12.85	13.05	12.86	1.16%	3,308
Aug 4, 2026	13.10	13.10	12.90	12.90	12.71	-1.53%	2,866
Aug 3, 2026	13.30	13.30	12.90	13.10	12.91	-0.38%	10,025
Jul 31, 2026	13.00	13.15	12.90	13.15	12.96	-	11,330
Jul 30, 2026	13.10	13.20	12.90	13.15	12.96	0.38%	4,356
Jul 29, 2026	13.15	13.30	12.85	13.10	12.91	-1.50%	8,400
Jul 28, 2026	13.30	13.30	12.85	13.30	13.11	0.38%	12,210
Jul 27, 2026	13.10	13.30	12.75	13.25	13.06	1.15%	23,342
Jul 24, 2026	13.10	13.10	12.90	13.10	12.91	0.38%	10,658
Jul 23, 2026	13.30	13.30	13.00	13.05	12.86	0.38%	15,938
Jul 22, 2026	13.30	13.30	12.85	13.00	12.81	-2.26%	5,147
Jul 21, 2026	13.15	13.40	12.95	13.30	13.11	3.91%	5,813
Jul 20, 2026	12.90	13.15	12.75	12.80	12.62	-2.66%	1,933
Jul 17, 2026	12.65	13.20	12.00	13.15	12.96	3.95%	27,095