Trident Texofab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	44.80	44.80	41.56	41.70	41.70	-4.66%	12,032
May 29, 2026	45.18	45.18	43.40	43.74	43.74	1.23%	16,838
May 27, 2026	43.30	43.80	42.50	43.21	43.21	0.82%	8,161
May 26, 2026	43.14	43.80	42.16	42.86	42.86	-0.42%	6,214
May 25, 2026	41.65	43.72	41.65	43.04	43.04	3.36%	5,382
May 22, 2026	43.51	45.38	41.51	41.64	41.64	-3.66%	24,954
May 21, 2026	42.80	43.22	41.79	43.22	43.22	4.98%	11,431
May 20, 2026	40.51	42.50	40.51	41.17	41.17	-1.77%	9,204
May 19, 2026	44.00	44.70	41.56	41.91	41.91	-4.18%	23,325
May 18, 2026	44.50	47.19	43.46	43.74	43.74	-4.37%	29,594
May 15, 2026	48.00	48.49	45.50	45.74	45.74	-4.49%	13,258
May 14, 2026	47.01	48.34	47.01	47.89	47.89	-0.91%	6,476
May 13, 2026	48.35	49.29	46.88	48.33	48.33	-2.05%	13,985
May 12, 2026	53.99	54.52	49.34	49.34	49.34	-4.99%	66,265
May 11, 2026	51.93	51.93	49.52	51.93	51.93	4.99%	71,760
May 8, 2026	49.46	49.46	49.46	49.46	49.46	4.99%	5,857
May 7, 2026	44.87	47.11	43.50	47.11	47.11	4.99%	38,786
May 6, 2026	45.00	45.39	43.99	44.87	44.87	-2.56%	117,120
May 5, 2026	46.50	47.70	46.05	46.05	46.05	-4.99%	142,395
May 4, 2026	49.01	50.51	48.47	48.47	48.47	-5.00%	63,122
Apr 30, 2026	53.00	53.80	51.02	51.02	51.02	-4.99%	51,005
Apr 29, 2026	52.99	54.80	51.61	53.70	53.70	1.34%	53,767
Apr 28, 2026	48.96	54.10	48.96	52.99	52.99	2.83%	168,265
Apr 27, 2026	51.53	51.53	51.53	51.53	51.53	-5.00%	19,956
Apr 24, 2026	59.94	59.94	54.24	54.24	54.24	-4.99%	100,622
Apr 23, 2026	57.60	57.60	55.50	57.09	57.09	4.06%	98,342
Apr 22, 2026	52.50	54.86	51.70	54.86	54.86	5.00%	72,589
Apr 21, 2026	53.00	55.69	52.02	52.25	52.25	-4.57%	198,968
Apr 20, 2026	54.75	60.37	54.75	54.75	54.75	-5.00%	117,944
Apr 17, 2026	57.63	57.63	57.63	57.63	57.63	-5.00%	29,389
Apr 16, 2026	67.04	67.04	60.66	60.66	60.66	-5.00%	240,720
Apr 15, 2026	62.74	63.85	62.70	63.85	63.85	5.00%	69,239
Apr 13, 2026	57.92	60.81	55.40	60.81	60.81	4.99%	89,122
Apr 10, 2026	57.00	57.92	57.00	57.92	57.92	4.98%	57,430
Apr 9, 2026	54.40	55.17	53.28	55.17	55.17	4.99%	66,347
Apr 8, 2026	53.10	53.10	51.50	52.55	52.55	3.89%	98,699
Apr 7, 2026	51.28	51.28	49.10	50.58	50.58	3.33%	53,331
Apr 6, 2026	50.07	50.07	48.10	48.95	48.95	2.64%	61,093
Apr 2, 2026	46.62	49.88	45.49	47.69	47.69	-0.40%	153,584
Apr 1, 2026	48.11	48.11	44.50	47.88	47.88	4.50%	91,128
Mar 30, 2026	45.82	45.82	45.82	45.82	45.82	-5.00%	47,697
Mar 27, 2026	50.65	53.29	48.23	48.23	48.23	-4.98%	347,866
Mar 25, 2026	51.79	51.79	46.87	50.76	50.76	2.90%	271,235
Mar 24, 2026	49.33	49.33	49.33	49.33	49.33	4.98%	6,527
Mar 23, 2026	46.99	46.99	46.99	46.99	46.99	4.98%	13,719
Mar 20, 2026	44.76	44.76	44.76	44.76	44.76	5.00%	51,477
Mar 19, 2026	38.57	42.63	38.57	42.63	42.63	5.00%	811,856
Mar 18, 2026	40.60	40.60	40.60	40.60	40.60	-4.98%	23,665
Mar 17, 2026	42.73	42.73	42.73	42.73	42.73	-4.98%	18,288
Mar 16, 2026	44.97	44.97	44.97	44.97	44.97	-4.99%	2,712