Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	56.78	57.29	56.00	57.00	57.00	-2.50%	443
Jun 18, 2026	56.00	58.50	56.00	58.46	58.46	2.81%	2,557
Jun 17, 2026	56.00	56.99	55.96	56.86	56.86	2.43%	945
Jun 16, 2026	54.20	55.83	53.10	55.51	55.51	-1.16%	3,807
Jun 15, 2026	54.10	56.50	54.10	56.16	56.16	1.79%	1,830
Jun 12, 2026	56.00	56.00	53.77	55.17	55.17	1.21%	2,497
Jun 11, 2026	53.56	55.33	53.51	54.51	54.51	-0.27%	5,376
Jun 10, 2026	54.77	55.50	54.62	54.66	54.66	1.60%	6,937
Jun 9, 2026	54.05	55.39	53.52	53.80	53.80	-0.92%	1,267
Jun 8, 2026	56.16	57.10	54.00	54.30	54.30	-3.89%	1,752
Jun 5, 2026	57.44	57.98	56.01	56.50	56.50	-1.64%	958
Jun 4, 2026	58.40	59.00	57.25	57.44	57.44	-0.55%	2,354
Jun 3, 2026	55.40	59.79	55.40	57.76	57.76	-1.32%	1,857
Jun 2, 2026	58.97	61.72	57.52	58.53	58.53	3.68%	8,146
Jun 1, 2026	57.76	58.04	56.30	56.45	56.45	-2.67%	2,664
May 29, 2026	63.00	63.00	57.30	58.00	58.00	-3.43%	3,733
May 27, 2026	61.00	63.00	60.00	60.06	60.06	-1.81%	4,081
May 26, 2026	59.85	62.18	59.25	61.17	61.17	3.70%	6,161
May 25, 2026	58.51	59.99	57.64	58.99	58.99	3.73%	9,174
May 22, 2026	57.50	58.73	56.65	56.87	56.87	-0.65%	2,065
May 21, 2026	55.60	58.43	55.60	57.24	57.24	0.12%	3,452
May 20, 2026	55.00	57.58	55.00	57.17	57.17	3.06%	2,750
May 19, 2026	51.10	56.60	51.10	55.47	55.47	3.39%	752
May 18, 2026	57.85	57.85	53.65	53.65	53.65	-4.47%	918
May 15, 2026	57.30	57.64	56.16	56.16	56.16	-0.04%	208
May 14, 2026	56.97	57.00	55.62	56.18	56.18	0.59%	1,228
May 13, 2026	52.75	57.22	52.75	55.85	55.85	0.99%	3,310
May 12, 2026	59.30	59.30	54.10	55.30	55.30	-8.03%	5,083
May 11, 2026	64.57	64.57	59.45	60.13	60.13	-4.56%	4,841
May 8, 2026	60.27	63.35	60.27	63.00	63.00	4.13%	9,067
May 7, 2026	60.34	61.00	60.00	60.50	60.50	1.66%	1,691
May 6, 2026	56.50	60.25	56.50	59.51	59.51	-0.65%	1,341
May 5, 2026	60.24	60.45	59.10	59.90	59.90	-1.09%	961
May 4, 2026	63.00	63.00	60.00	60.56	60.56	1.88%	914
Apr 30, 2026	60.10	60.10	58.58	59.44	59.44	-2.75%	3,332
Apr 29, 2026	56.90	62.40	56.90	61.12	61.12	5.29%	9,685
Apr 28, 2026	58.11	59.10	56.50	58.05	58.05	-0.68%	942
Apr 27, 2026	56.82	58.50	56.00	58.45	58.45	3.47%	1,323
Apr 24, 2026	58.35	58.35	56.00	56.49	56.49	-3.76%	2,396
Apr 23, 2026	58.79	58.92	57.15	58.70	58.70	0.41%	5,566
Apr 22, 2026	56.56	58.50	56.11	58.46	58.46	2.80%	7,290
Apr 21, 2026	57.33	57.33	56.00	56.87	56.87	-0.23%	2,867
Apr 20, 2026	59.00	59.00	55.22	57.00	57.00	-1.69%	2,252
Apr 17, 2026	57.50	58.26	56.21	57.98	57.98	0.69%	3,057
Apr 16, 2026	58.10	58.60	56.55	57.58	57.58	0.23%	2,290
Apr 15, 2026	55.00	58.00	55.00	57.45	57.45	6.90%	6,682
Apr 13, 2026	52.20	54.94	51.00	53.74	53.74	1.15%	4,945
Apr 10, 2026	49.08	54.09	49.08	53.13	53.13	6.09%	14,428
Apr 9, 2026	50.95	51.21	48.80	50.08	50.08	2.50%	10,890
Apr 8, 2026	49.00	49.69	47.52	48.86	48.86	2.95%	13,764