Tricom Fruit Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.26	2.26	2.14	2.14	2.14	-4.89%	772
Feb 12, 2026	2.35	2.36	2.24	2.25	2.25	-4.26%	1,081
Feb 11, 2026	2.47	2.59	2.35	2.35	2.35	-4.86%	75,035
Feb 10, 2026	2.38	2.47	2.25	2.47	2.47	4.66%	7,404
Feb 9, 2026	2.25	2.36	2.25	2.36	2.36	4.89%	8,927
Feb 6, 2026	2.31	2.47	2.25	2.25	2.25	-4.66%	6,424
Feb 5, 2026	2.25	2.36	2.25	2.36	2.36	4.89%	4,802
Feb 4, 2026	2.26	2.26	2.25	2.25	2.25	-	5,121
Feb 3, 2026	2.36	2.36	2.25	2.25	2.25	-	68,673
Feb 2, 2026	2.26	2.36	2.25	2.25	2.25	-	30,162
Feb 1, 2026	2.30	2.30	2.25	2.25	2.25	-	17,071
Jan 30, 2026	2.25	2.37	2.25	2.25	2.25	-0.44%	20,199
Jan 29, 2026	2.27	2.28	2.26	2.26	2.26	-0.44%	2,810
Jan 28, 2026	2.27	2.27	2.27	2.27	2.27	0.89%	15,852
Jan 27, 2026	2.23	2.25	2.20	2.25	2.25	3.21%	10,813
Jan 23, 2026	2.27	2.33	2.18	2.18	2.18	-1.80%	58,534
Jan 22, 2026	2.18	2.32	2.18	2.22	2.22	0.45%	26,438
Jan 21, 2026	2.25	2.25	2.21	2.21	2.21	-1.78%	4,308
Jan 20, 2026	2.21	2.25	2.21	2.25	2.25	2.27%	10,628
Jan 19, 2026	2.31	2.31	2.20	2.20	2.20	-	1,242
Jan 14, 2026	2.26	2.26	2.20	2.20	2.20	-4.76%	11,224
Jan 13, 2026	2.31	2.31	2.31	2.31	2.31	2.21%	2
Jan 12, 2026	2.32	2.48	2.26	2.26	2.26	-4.64%	7,038
Jan 9, 2026	2.37	2.37	2.37	2.37	2.37	-	1,558
Jan 8, 2026	2.37	2.37	2.36	2.37	2.37	-	426
Jan 7, 2026	2.37	2.37	2.28	2.37	2.37	0.85%	1,468
Jan 6, 2026	2.29	2.35	2.19	2.35	2.35	2.17%	3,219
Jan 5, 2026	2.34	2.50	2.30	2.30	2.30	-3.77%	4,161
Jan 2, 2026	2.39	2.42	2.28	2.39	2.39	-	45,230
Jan 1, 2026	2.51	2.51	2.39	2.39	2.39	-4.78%	6,493
Dec 29, 2025	2.63	2.63	2.51	2.51	2.51	-4.92%	390
Dec 22, 2025	2.79	2.79	2.64	2.64	2.64	-4.69%	22
Nov 24, 2025	2.77	2.77	2.77	2.77	2.77	-4.81%	80,205
Nov 19, 2025	2.91	2.91	2.91	2.91	2.91	4.68%	87,125
Nov 18, 2025	2.78	2.78	2.78	2.78	2.78	4.91%	13,872
Nov 17, 2025	2.55	2.65	2.55	2.65	2.65	4.74%	54,491
Nov 14, 2025	2.41	2.53	2.41	2.53	2.53	4.98%	30,457
Nov 13, 2025	2.41	2.41	2.30	2.41	2.41	4.78%	11,887
Nov 12, 2025	2.33	2.33	2.30	2.30	2.30	3.60%	3,300
Nov 11, 2025	2.15	2.25	2.15	2.22	2.22	-1.33%	642
Nov 10, 2025	2.30	2.30	2.24	2.25	2.25	-4.26%	690
Nov 7, 2025	2.36	2.37	2.35	2.35	2.35	-4.86%	1,844
Nov 6, 2025	2.48	2.48	2.37	2.47	2.47	4.22%	8,095
Nov 4, 2025	2.25	2.37	2.15	2.37	2.37	4.87%	617
Nov 3, 2025	2.25	2.26	2.07	2.26	2.26	4.63%	4,371
Oct 31, 2025	2.27	2.27	2.15	2.16	2.16	-4.00%	3,580
Oct 30, 2025	2.25	2.25	2.24	2.25	2.25	4.65%	6,321
Oct 29, 2025	2.15	2.15	2.15	2.15	2.15	4.88%	1,529
Oct 28, 2025	2.15	2.15	2.05	2.05	2.05	-	35,970
Oct 27, 2025	2.05	2.05	2.01	2.05	2.05	2.50%	5,150