Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	48.15	50.37	47.09	47.46	47.46	1.63%	12,948
Apr 6, 2026	44.30	48.97	44.30	46.70	46.70	0.97%	4,903
Apr 2, 2026	45.55	46.31	43.93	46.25	46.25	1.54%	2,257
Apr 1, 2026	41.95	45.80	41.28	45.55	45.55	19.33%	5,015
Mar 30, 2026	41.05	41.61	37.33	38.17	38.17	-9.70%	21,742
Mar 27, 2026	47.00	47.01	41.38	42.27	42.27	-6.85%	24,375
Mar 25, 2026	45.42	45.90	44.64	45.38	45.38	1.66%	9,875
Mar 24, 2026	46.18	46.76	43.95	44.64	44.64	-1.95%	22,175
Mar 23, 2026	47.28	47.51	44.44	45.53	45.53	-3.78%	17,066
Mar 20, 2026	48.06	50.00	47.30	47.32	47.32	-1.54%	7,251
Mar 19, 2026	49.00	50.42	47.45	48.06	48.06	-4.26%	23,236
Mar 18, 2026	46.00	51.00	45.80	50.20	50.20	9.11%	19,845
Mar 17, 2026	45.80	46.58	45.50	46.01	46.01	1.14%	3,780
Mar 16, 2026	47.50	47.69	44.77	45.49	45.49	-2.38%	29,721