Triveni Turbine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	691.90	694.95	674.60	689.10	689.10	-0.71%	57,940
Jun 1, 2026	744.20	745.45	686.00	694.00	694.00	-6.41%	132,608
May 29, 2026	732.50	787.85	724.75	741.55	741.55	3.15%	324,142
May 27, 2026	690.00	724.00	690.00	718.90	718.90	4.01%	257,778
May 26, 2026	690.10	703.05	685.35	691.20	691.20	-0.30%	102,865
May 25, 2026	706.95	714.85	688.45	693.30	693.30	-1.93%	117,473
May 22, 2026	710.80	734.00	693.40	706.95	706.95	0.09%	828,839
May 21, 2026	656.10	712.00	656.10	706.30	706.30	7.39%	945,756
May 20, 2026	641.40	663.20	617.55	657.70	657.70	3.00%	635,838
May 19, 2026	588.00	655.00	560.95	638.55	638.55	7.25%	1,385,430
May 18, 2026	606.80	612.35	589.75	595.40	595.40	-1.89%	65,113
May 15, 2026	583.15	612.40	574.45	606.85	606.85	4.91%	136,220
May 14, 2026	565.60	581.55	562.90	578.45	578.45	2.51%	23,437
May 13, 2026	557.10	578.00	557.10	564.30	564.30	0.55%	40,498
May 12, 2026	582.15	590.00	558.55	561.20	561.20	-3.60%	60,296
May 11, 2026	598.25	598.70	580.55	582.15	582.15	-2.67%	71,281
May 8, 2026	578.55	604.15	564.35	598.15	598.15	4.26%	220,021
May 7, 2026	560.00	579.05	558.85	573.70	573.70	2.98%	43,333
May 6, 2026	558.15	565.25	543.15	557.10	557.10	0.13%	232,844
May 5, 2026	576.65	576.65	554.70	556.35	556.35	-2.36%	28,740
May 4, 2026	572.40	580.95	567.70	569.80	569.80	-0.64%	47,240
Apr 30, 2026	576.25	577.80	562.00	573.45	573.45	-0.13%	33,090
Apr 29, 2026	585.00	595.00	570.55	574.20	574.20	-1.36%	89,027
Apr 28, 2026	585.25	589.95	573.40	582.10	582.10	0.37%	46,282
Apr 27, 2026	570.10	587.90	565.15	579.95	579.95	1.81%	73,160
Apr 24, 2026	577.95	580.80	553.05	569.65	569.65	-1.56%	75,466
Apr 23, 2026	569.65	586.60	567.90	578.70	578.70	1.38%	574,419
Apr 22, 2026	564.00	576.85	562.50	570.85	570.85	0.11%	246,383
Apr 21, 2026	573.80	587.00	557.55	570.25	570.25	-1.26%	1,277,149
Apr 20, 2026	518.00	606.50	514.00	577.50	577.50	12.20%	3,264,990
Apr 17, 2026	480.00	532.15	477.60	514.70	514.70	7.69%	327,365
Apr 16, 2026	479.45	485.20	470.50	477.95	477.95	1.26%	575,185
Apr 15, 2026	470.50	489.40	462.80	472.00	472.00	3.32%	93,031
Apr 13, 2026	452.15	464.30	447.15	456.85	456.85	-0.72%	36,622
Apr 10, 2026	458.00	467.25	456.95	460.15	460.15	1.12%	42,216
Apr 9, 2026	476.80	476.80	453.05	455.05	455.05	-2.07%	14,923
Apr 8, 2026	477.15	481.75	459.65	464.65	464.65	1.66%	35,453
Apr 7, 2026	450.20	465.05	450.20	457.05	457.05	-0.36%	10,115
Apr 6, 2026	463.85	463.85	450.40	458.70	458.70	-0.37%	16,736
Apr 2, 2026	451.85	463.75	440.55	460.40	460.40	1.32%	29,104
Apr 1, 2026	440.85	456.60	440.85	454.40	454.40	3.39%	18,945
Mar 30, 2026	447.90	447.90	430.25	439.50	439.50	-2.58%	52,887
Mar 27, 2026	444.40	468.00	439.75	451.15	451.15	-0.15%	348,219
Mar 25, 2026	451.10	456.90	446.55	451.85	451.85	1.64%	192,767
Mar 24, 2026	455.75	455.75	434.15	444.55	444.55	2.17%	21,520
Mar 23, 2026	447.95	449.15	428.50	435.10	435.10	-4.73%	256,751
Mar 20, 2026	464.00	468.25	453.00	456.70	456.70	-1.56%	16,088
Mar 19, 2026	468.95	471.05	461.40	463.95	463.95	-2.43%	19,675
Mar 18, 2026	460.05	477.50	460.05	475.50	475.50	2.19%	29,482
Mar 17, 2026	465.00	467.50	458.40	465.30	465.30	0.56%	16,462