Trident Texofab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.99	23.24	22.12	22.82	22.82	3.07%	21,729
Aug 20, 2026	23.80	23.80	22.09	22.14	22.14	-4.77%	33,515
Aug 19, 2026	23.65	23.98	22.51	23.25	23.25	-1.48%	9,737
Aug 18, 2026	24.19	24.31	23.00	23.60	23.60	1.81%	32,536
Aug 17, 2026	23.09	23.18	21.40	23.18	23.18	4.98%	63,414
Aug 14, 2026	23.87	23.87	21.85	22.08	22.08	-3.37%	19,190
Aug 13, 2026	22.73	22.85	21.80	22.85	22.85	4.96%	64,891
Aug 12, 2026	23.00	23.00	21.50	21.77	21.77	-2.81%	40,020
Aug 11, 2026	22.90	22.90	21.41	22.40	22.40	2.14%	47,189
Aug 10, 2026	22.80	22.80	21.30	21.93	21.93	-1.88%	46,988
Aug 7, 2026	23.41	23.41	22.24	22.35	22.35	-4.53%	53,774
Aug 6, 2026	24.50	24.50	23.41	23.41	23.41	-4.99%	37,859
Aug 5, 2026	26.79	26.79	24.64	24.64	24.64	-4.97%	31,845
Aug 4, 2026	26.20	26.45	25.00	25.93	25.93	2.86%	35,877
Aug 3, 2026	25.50	26.50	25.00	25.21	25.21	-1.48%	32,940
Jul 31, 2026	26.65	26.65	25.59	25.59	25.59	-4.98%	23,253
Jul 30, 2026	28.69	28.69	26.93	26.93	26.93	-4.98%	31,651
Jul 29, 2026	30.05	30.23	27.99	28.34	28.34	-3.80%	31,744
Jul 28, 2026	31.00	31.35	29.43	29.46	29.46	-4.88%	48,418
Jul 27, 2026	32.40	32.40	30.06	30.97	30.97	-0.32%	7,253
Jul 24, 2026	31.80	32.00	30.50	31.07	31.07	-2.45%	3,068
Jul 23, 2026	32.40	32.40	31.18	31.85	31.85	-1.24%	1,690
Jul 22, 2026	31.98	32.75	31.80	32.25	32.25	-0.15%	1,818
Jul 21, 2026	33.63	33.99	31.95	32.30	32.30	-3.95%	25,038
Jul 20, 2026	32.25	33.94	31.25	33.63	33.63	4.02%	22,537
Jul 17, 2026	31.00	33.01	30.00	32.33	32.33	2.83%	13,885
Jul 16, 2026	31.93	31.93	30.50	31.44	31.44	-1.53%	17,493
Jul 15, 2026	33.13	33.13	31.50	31.93	31.93	0.76%	15,222
Jul 14, 2026	32.94	32.94	31.13	31.69	31.69	-1.80%	6,535
Jul 13, 2026	33.94	33.94	32.00	32.27	32.27	-2.48%	13,572
Jul 10, 2026	32.80	33.20	31.50	33.09	33.09	2.19%	7,316
Jul 9, 2026	31.90	33.19	30.36	32.38	32.38	1.35%	14,505
Jul 8, 2026	32.50	32.50	31.30	31.95	31.95	-2.17%	7,029
Jul 7, 2026	34.79	34.79	32.12	32.66	32.66	-3.40%	22,593
Jul 6, 2026	34.19	34.98	33.55	33.81	33.81	-1.11%	9,827
Jul 3, 2026	36.48	36.48	34.19	34.19	34.19	-4.97%	35,936
Jul 2, 2026	37.43	37.43	35.50	35.98	35.98	-2.70%	28,374
Jul 1, 2026	35.89	37.20	35.89	36.98	36.98	2.72%	8,053
Jun 30, 2026	37.00	37.80	35.72	36.00	36.00	-4.23%	23,117
Jun 29, 2026	40.90	40.90	37.59	37.59	37.59	-4.98%	14,811
Jun 25, 2026	39.00	40.30	38.50	39.56	39.56	2.59%	6,948
Jun 24, 2026	39.00	39.70	37.65	38.56	38.56	-1.13%	6,416
Jun 23, 2026	40.00	40.00	37.85	39.00	39.00	-1.79%	7,760
Jun 22, 2026	41.19	41.19	38.50	39.71	39.71	-0.75%	9,955
Jun 19, 2026	38.75	40.88	38.50	40.01	40.01	1.55%	3,473
Jun 18, 2026	40.80	40.80	38.78	39.40	39.40	-3.48%	11,495
Jun 17, 2026	41.00	41.49	39.10	40.82	40.82	1.21%	9,887
Jun 16, 2026	40.98	41.00	39.60	40.33	40.33	0.82%	18,933
Jun 15, 2026	42.30	42.34	39.02	40.00	40.00	-1.19%	22,634
Jun 12, 2026	40.55	40.55	38.40	40.48	40.48	4.82%	48,837