Trans Polonia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	12.55	13.00	12.55	12.65	12.47	0.80%	4,203
Jul 15, 2026	12.90	13.20	12.55	12.55	12.37	-1.95%	9,142
Jul 14, 2026	13.20	13.20	12.80	12.80	12.62	-2.29%	4,075
Jul 13, 2026	13.20	13.45	13.00	13.10	12.91	-1.13%	2,932
Jul 10, 2026	13.00	13.45	12.60	13.25	13.06	1.92%	8,865
Jul 9, 2026	13.15	13.30	12.70	13.00	12.81	-1.89%	8,040
Jul 8, 2026	13.45	13.45	12.60	13.25	13.06	-1.49%	23,809
Jul 7, 2026	12.80	13.50	12.50	13.45	13.26	3.46%	21,917
Jul 6, 2026	12.95	13.35	12.80	13.00	12.81	-	11,968
Jul 3, 2026	12.75	13.00	12.60	13.00	12.81	-	6,572
Jul 2, 2026	12.90	13.00	12.60	13.00	12.81	-	11,562
Jul 1, 2026	13.10	13.40	12.80	13.00	12.81	-1.89%	7,378
Jun 30, 2026	13.75	13.75	12.90	13.25	13.06	-2.57%	15,662
Jun 29, 2026	13.45	14.20	13.15	13.60	13.40	1.12%	27,737