Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.42	54.90	54.01	54.74	54.74	-0.44%	1,257
Aug 20, 2026	55.46	55.65	54.25	54.98	54.98	-0.43%	3,075
Aug 19, 2026	57.10	57.10	54.09	55.22	55.22	0.11%	464
Aug 18, 2026	53.10	56.00	53.10	55.16	55.16	-1.32%	3,766
Aug 17, 2026	55.14	56.20	54.58	55.90	55.90	-0.18%	840
Aug 14, 2026	55.60	56.70	55.60	56.00	56.00	-0.21%	1,782
Aug 13, 2026	55.90	56.75	54.54	56.12	56.12	0.11%	7,189
Aug 12, 2026	56.28	56.59	54.99	56.06	56.06	5.02%	2,575
Aug 11, 2026	50.60	54.49	50.60	53.38	53.38	0.62%	3,050
Aug 10, 2026	54.30	55.11	53.05	53.05	53.05	-0.86%	723
Aug 7, 2026	54.26	55.17	53.50	53.51	53.51	-1.76%	1,282
Aug 6, 2026	53.90	56.00	53.50	54.47	54.47	1.00%	12,040
Aug 5, 2026	54.41	55.01	53.00	53.93	53.93	-0.22%	3,356
Aug 4, 2026	54.42	55.27	54.00	54.05	54.05	-0.79%	1,204
Aug 3, 2026	54.80	55.21	53.66	54.48	54.48	1.53%	2,174
Jul 31, 2026	53.92	55.01	53.53	53.66	53.66	-0.48%	2,931
Jul 30, 2026	54.38	54.38	53.31	53.92	53.92	0.71%	610
Jul 29, 2026	53.16	55.51	53.16	53.54	53.54	0.07%	1,267
Jul 28, 2026	53.34	54.58	53.16	53.50	53.50	-0.15%	1,664
Jul 27, 2026	53.65	54.50	53.48	53.58	53.58	0.09%	1,177
Jul 24, 2026	54.45	54.60	53.33	53.53	53.53	-2.69%	1,445
Jul 23, 2026	54.20	56.17	53.95	55.01	55.01	4.03%	6,126
Jul 22, 2026	56.27	56.27	52.40	52.88	52.88	-3.61%	3,566
Jul 21, 2026	53.93	55.00	53.04	54.86	54.86	2.05%	1,719
Jul 20, 2026	54.73	55.78	53.22	53.76	53.76	-5.87%	315
Jul 17, 2026	56.47	57.11	54.50	57.11	57.11	1.13%	5,164
Jul 16, 2026	59.50	59.50	56.20	56.47	56.47	-3.27%	827
Jul 15, 2026	58.00	58.98	56.65	58.38	58.38	2.57%	4,899
Jul 14, 2026	60.00	60.40	56.90	56.92	56.92	-3.77%	8,860
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