Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.00	47.01	41.38	42.27	42.27	-6.85%	24,375
Mar 25, 2026	45.42	45.90	44.64	45.38	45.38	1.66%	9,875
Mar 24, 2026	46.18	46.76	43.95	44.64	44.64	-1.95%	22,175
Mar 23, 2026	47.28	47.51	44.44	45.53	45.53	-3.78%	17,066
Mar 20, 2026	48.06	50.00	47.30	47.32	47.32	-1.54%	7,251
Mar 19, 2026	49.00	50.42	47.45	48.06	48.06	-4.26%	23,236
Mar 18, 2026	46.00	51.00	45.80	50.20	50.20	9.11%	19,845
Mar 17, 2026	45.80	46.58	45.50	46.01	46.01	1.14%	3,780
Mar 16, 2026	47.50	47.69	44.77	45.49	45.49	-2.38%	29,721
Mar 13, 2026	51.95	51.95	46.50	46.60	46.60	-3.44%	6,042
Mar 12, 2026	47.85	50.43	47.00	48.26	48.26	0.37%	28,222
Mar 11, 2026	49.35	49.35	48.08	48.08	48.08	-0.85%	2,211
Mar 10, 2026	48.30	49.41	48.17	48.49	48.49	1.66%	7,845
Mar 9, 2026	47.50	47.70	45.00	47.70	47.70	-1.65%	4,729
Mar 6, 2026	49.81	50.42	47.52	48.50	48.50	-0.61%	12,981
Mar 5, 2026	50.04	50.13	48.80	48.80	48.80	-2.48%	698
Mar 4, 2026	49.00	50.87	48.91	50.04	50.04	-1.55%	3,982
Mar 2, 2026	50.72	51.99	50.61	50.83	50.83	-3.16%	8,451
Feb 27, 2026	52.33	53.12	51.35	52.49	52.49	2.12%	3,265
Feb 26, 2026	52.11	53.00	51.15	51.40	51.40	-0.46%	1,129
Feb 25, 2026	54.05	55.00	51.00	51.64	51.64	-2.99%	3,515
Feb 24, 2026	50.00	55.69	50.00	53.23	53.23	-3.74%	3,072
Feb 23, 2026	55.09	56.74	55.09	55.30	55.30	-2.14%	476
Feb 20, 2026	57.18	57.52	56.18	56.51	56.51	-1.41%	704
Feb 19, 2026	58.70	58.70	56.13	57.32	57.32	-0.07%	628
Feb 18, 2026	58.86	59.05	57.05	57.36	57.36	-1.54%	2,464
Feb 17, 2026	58.00	60.00	58.00	58.26	58.26	-1.64%	5,418
Feb 16, 2026	59.40	59.97	58.50	59.23	59.23	-0.29%	1,528
Feb 13, 2026	59.29	59.79	59.28	59.40	59.40	-3.26%	1,450
Feb 12, 2026	61.59	62.59	61.00	61.40	61.40	-1.65%	2,164
Feb 11, 2026	68.50	68.50	61.51	62.43	62.43	-5.82%	7,278
Feb 10, 2026	66.19	67.42	66.10	66.29	66.29	-0.21%	1,660
Feb 9, 2026	65.05	68.00	64.79	66.43	66.43	0.62%	4,490
Feb 6, 2026	69.99	69.99	65.35	66.02	66.02	-3.72%	1,664
Feb 5, 2026	64.50	68.93	62.96	68.57	68.57	5.90%	2,991
Feb 4, 2026	61.42	65.75	61.42	64.75	64.75	8.11%	5,604
Feb 3, 2026	58.90	60.06	58.28	59.89	59.89	6.89%	1,172
Feb 2, 2026	57.79	57.79	55.11	56.03	56.03	-2.74%	630
Feb 1, 2026	58.31	58.43	56.95	57.61	57.61	1.07%	2,632
Jan 30, 2026	57.80	57.98	57.00	57.00	57.00	-0.38%	1,433
Jan 29, 2026	56.59	61.30	56.59	57.22	57.22	2.67%	10,503
Jan 28, 2026	55.79	56.86	54.50	55.73	55.73	0.09%	4,428
Jan 27, 2026	57.03	57.44	55.35	55.68	55.68	-2.08%	813
Jan 23, 2026	60.14	60.19	56.00	56.86	56.86	-5.09%	1,309
Jan 22, 2026	59.90	60.84	59.00	59.91	59.91	3.28%	876
Jan 21, 2026	57.43	59.19	57.43	58.01	58.01	-1.39%	867
Jan 20, 2026	61.64	62.03	58.60	58.83	58.83	-4.56%	2,989
Jan 19, 2026	66.99	66.99	61.64	61.64	61.64	-2.05%	1,593
Jan 16, 2026	66.00	66.00	62.35	62.93	62.93	0.90%	208
Jan 14, 2026	63.78	63.78	61.61	62.37	62.37	0.06%	4,294