Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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