Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	57.40	57.80	55.40	56.47	56.47	-1.14%	2,380
Sep 10, 2026	57.00	59.12	56.97	57.12	57.12	-2.06%	5,441
Sep 9, 2026	57.00	60.00	56.70	58.32	58.32	2.32%	6,380
Sep 8, 2026	60.85	60.85	57.00	57.00	57.00	-4.63%	9,996
Sep 7, 2026	57.00	60.46	57.00	59.77	59.77	1.27%	6,003
Sep 4, 2026	59.62	59.93	57.61	59.02	59.02	0.44%	3,571
Sep 3, 2026	59.50	59.70	57.27	58.76	58.76	-1.21%	6,601
Sep 2, 2026	60.38	60.85	59.00	59.48	59.48	-1.85%	1,691
Sep 1, 2026	61.07	62.00	60.25	60.60	60.60	0.21%	6,118
Aug 31, 2026	64.50	64.55	60.45	60.47	60.47	-3.57%	21,457
Aug 28, 2026	60.25	64.80	59.00	62.71	62.71	4.43%	15,478
Aug 27, 2026	61.00	61.00	59.40	60.05	60.05	-0.65%	3,229
Aug 26, 2026	56.00	61.50	56.00	60.44	60.44	8.78%	21,974
Aug 25, 2026	50.63	56.35	50.63	55.56	55.56	4.73%	2,021
Aug 24, 2026	50.20	54.66	50.20	53.05	53.05	-3.09%	2,878
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