Tricom Fruit Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.79	1.90	1.72	1.72	1.72	-4.97%	3,907
Apr 1, 2026	1.90	1.90	1.81	1.81	1.81	-4.74%	7,081
Mar 30, 2026	1.97	1.97	1.90	1.90	1.90	-4.52%	1,731
Mar 27, 2026	2.19	2.19	1.99	1.99	1.99	-4.78%	656
Mar 25, 2026	2.09	2.09	2.09	2.09	2.09	-5.00%	2,505
Mar 24, 2026	2.25	2.25	2.20	2.20	2.20	-	2,568
Mar 23, 2026	2.23	2.23	2.20	2.20	2.20	-0.45%	1,018
Mar 20, 2026	2.22	2.22	2.02	2.21	2.21	4.25%	2,827
Mar 19, 2026	2.17	2.17	2.12	2.12	2.12	-0.47%	40
Mar 18, 2026	2.20	2.31	2.13	2.13	2.13	-3.18%	2,096
Mar 17, 2026	2.21	2.21	2.17	2.20	2.20	4.27%	7
Mar 16, 2026	2.11	2.11	2.05	2.11	2.11	4.98%	1,737
Mar 13, 2026	2.12	2.12	2.00	2.01	2.01	-4.29%	6,727
Mar 12, 2026	2.11	2.20	2.01	2.10	2.10	-	2,645
Mar 11, 2026	2.15	2.15	1.95	2.10	2.10	2.44%	269
Mar 10, 2026	2.18	2.18	2.05	2.05	2.05	-4.65%	4,559
Mar 9, 2026	2.25	2.25	2.14	2.15	2.15	-4.44%	1,835
Mar 6, 2026	2.20	2.30	2.09	2.25	2.25	2.27%	1,180
Mar 5, 2026	2.30	2.30	2.09	2.20	2.20	-	2,866
Mar 4, 2026	2.34	2.34	2.12	2.20	2.20	-1.35%	1,067
Mar 2, 2026	2.44	2.44	2.23	2.23	2.23	-4.29%	1,860
Feb 27, 2026	2.39	2.39	2.17	2.33	2.33	2.19%	3,145
Feb 26, 2026	2.28	2.28	2.09	2.28	2.28	4.11%	5,042
Feb 25, 2026	2.19	2.19	2.05	2.19	2.19	4.29%	2,677
Feb 24, 2026	2.15	2.15	1.95	2.10	2.10	2.44%	4,848
Feb 23, 2026	2.11	2.11	2.05	2.05	2.05	-4.65%	5,333
Feb 20, 2026	2.20	2.20	2.10	2.15	2.15	2.38%	724
Feb 19, 2026	2.20	2.20	2.10	2.10	2.10	-	5,169
Feb 18, 2026	2.00	2.10	2.00	2.10	2.10	5.00%	426
Feb 17, 2026	2.06	2.10	2.00	2.00	2.00	-4.76%	2,843
Feb 16, 2026	2.18	2.18	2.10	2.10	2.10	-1.87%	375
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