Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	51.95	51.95	46.50	46.60	46.60	-3.44%	6,042
Mar 12, 2026	47.85	50.43	47.00	48.26	48.26	0.37%	28,222
Mar 11, 2026	49.35	49.35	48.08	48.08	48.08	-0.85%	2,211
Mar 10, 2026	48.30	49.41	48.17	48.49	48.49	1.66%	7,845
Mar 9, 2026	47.50	47.70	45.00	47.70	47.70	-1.65%	4,729
Mar 6, 2026	49.81	50.42	47.52	48.50	48.50	-0.61%	12,981
Mar 5, 2026	50.04	50.13	48.80	48.80	48.80	-2.48%	698
Mar 4, 2026	49.00	50.87	48.91	50.04	50.04	-1.55%	3,982
Mar 2, 2026	50.72	51.99	50.61	50.83	50.83	-3.16%	8,451
Feb 27, 2026	52.33	53.12	51.35	52.49	52.49	2.12%	3,265
Feb 26, 2026	52.11	53.00	51.15	51.40	51.40	-0.46%	1,129
Feb 25, 2026	54.05	55.00	51.00	51.64	51.64	-2.99%	3,515
Feb 24, 2026	50.00	55.69	50.00	53.23	53.23	-3.74%	3,072
Feb 23, 2026	55.09	56.74	55.09	55.30	55.30	-2.14%	476