Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	49.20	61.80	49.20	59.15	59.15	12.54%	32,041
Jul 10, 2026	52.90	52.90	51.35	52.56	52.56	1.08%	2,575
Jul 9, 2026	51.00	52.24	50.00	52.00	52.00	2.77%	5,347
Jul 8, 2026	51.67	51.99	50.40	50.60	50.60	-1.08%	2,350
Jul 7, 2026	47.60	52.42	47.60	51.15	51.15	0.27%	643
Jul 6, 2026	52.31	52.82	51.00	51.01	51.01	-2.35%	1,613
Jul 3, 2026	53.90	54.40	51.20	52.24	52.24	-2.36%	11,803
Jul 2, 2026	51.45	54.80	51.45	53.50	53.50	3.28%	5,297
Jul 1, 2026	48.00	52.32	48.00	51.80	51.80	0.99%	2,343
Jun 30, 2026	50.99	51.87	50.99	51.29	51.29	-1.42%	645
Jun 29, 2026	56.00	56.00	51.11	52.03	52.03	-1.14%	1,652
Jun 25, 2026	55.00	55.59	52.25	52.63	52.63	-3.15%	1,967
Jun 24, 2026	51.01	55.00	51.01	54.34	54.34	-0.69%	882
Jun 23, 2026	57.42	57.42	54.30	54.72	54.72	-3.88%	6,150
Jun 22, 2026	57.00	57.64	56.93	56.93	56.93	-0.12%	2,324
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