Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.32	36.49	34.69	34.98	34.98	-5.94%	32,468
Feb 12, 2026	35.40	37.70	35.40	37.19	37.19	2.42%	23,425
Feb 11, 2026	38.20	38.20	35.90	36.31	36.31	-5.00%	40,961
Feb 10, 2026	36.23	40.56	36.23	38.22	38.22	13.08%	387,241
Feb 9, 2026	31.27	34.57	31.27	33.80	33.80	7.81%	21,103
Feb 6, 2026	33.60	33.60	30.87	31.35	31.35	-8.52%	25,122
Feb 5, 2026	38.40	38.40	33.57	34.27	34.27	-4.09%	7,569
Feb 4, 2026	36.12	36.90	35.49	35.73	35.73	0.90%	7,282
Feb 3, 2026	36.22	36.33	35.15	35.41	35.41	1.23%	9,053
Feb 2, 2026	37.66	37.66	34.57	34.98	34.98	-5.54%	8,054
Feb 1, 2026	35.28	38.00	35.28	37.03	37.03	4.96%	7,722
Jan 30, 2026	32.00	35.40	32.00	35.28	35.28	6.23%	4,476
Jan 29, 2026	33.89	33.98	32.54	33.21	33.21	-2.27%	4,171
Jan 28, 2026	31.87	34.04	31.87	33.98	33.98	3.47%	7,534
Jan 27, 2026	33.00	33.42	31.93	32.84	32.84	-1.76%	19,415
Jan 23, 2026	33.25	34.00	33.23	33.43	33.43	-1.65%	2,689
Jan 22, 2026	34.50	35.33	33.80	33.99	33.99	0.21%	7,641
Jan 21, 2026	35.00	35.33	33.24	33.92	33.92	-4.05%	14,529
Jan 20, 2026	36.49	36.92	35.06	35.35	35.35	-4.23%	9,335
Jan 19, 2026	36.00	37.44	36.00	36.91	36.91	-1.31%	11,347
Jan 16, 2026	37.81	38.18	37.20	37.40	37.40	-2.09%	13,348
Jan 14, 2026	38.00	38.93	37.80	38.20	38.20	-1.52%	6,478
Jan 13, 2026	41.74	41.74	37.48	38.79	38.79	3.83%	5,885
Jan 12, 2026	37.50	38.57	35.50	37.36	37.36	-2.45%	29,383
Jan 9, 2026	39.44	39.74	38.10	38.30	38.30	-3.99%	7,266
Jan 8, 2026	40.05	40.08	39.43	39.89	39.89	-1.09%	2,974
Jan 7, 2026	40.00	40.39	39.60	40.33	40.33	-0.22%	1,919
Jan 6, 2026	39.65	40.50	39.44	40.42	40.42	-0.05%	6,364
Jan 5, 2026	39.75	40.75	39.13	40.44	40.44	0.12%	7,017
Jan 2, 2026	40.80	40.80	39.67	40.39	40.39	1.46%	3,489
Jan 1, 2026	40.19	40.19	39.56	39.81	39.81	-0.60%	4,262
Dec 31, 2025	39.67	40.18	39.23	40.05	40.05	2.69%	2,766
Dec 30, 2025	39.30	39.66	38.81	39.00	39.00	-1.02%	5,800
Dec 29, 2025	40.00	40.12	39.02	39.40	39.40	-1.25%	3,901
Dec 26, 2025	40.99	40.99	39.72	39.90	39.90	-1.53%	9,525
Dec 24, 2025	40.70	41.13	40.50	40.52	40.52	0.27%	2,097
Dec 23, 2025	40.40	41.88	40.20	40.41	40.41	-1.46%	9,039
Dec 22, 2025	40.00	41.41	40.00	41.01	41.01	0.47%	8,925
Dec 19, 2025	39.27	40.87	39.27	40.82	40.82	4.13%	30,410
Dec 18, 2025	39.70	39.70	38.91	39.20	39.20	-1.41%	10,234
Dec 17, 2025	44.10	45.16	39.40	39.76	39.76	-1.54%	4,784
Dec 16, 2025	40.85	40.95	40.20	40.38	40.38	-0.93%	1,707
Dec 15, 2025	41.51	41.51	40.28	40.76	40.76	0.10%	4,047
Dec 12, 2025	42.90	42.90	40.16	40.72	40.72	-0.46%	6,323
Dec 11, 2025	41.25	41.52	40.41	40.91	40.91	-1.64%	1,876
Dec 10, 2025	41.14	42.90	41.14	41.59	41.59	1.14%	9,078
Dec 9, 2025	40.73	42.14	39.90	41.12	41.12	0.96%	14,141
Dec 8, 2025	40.10	41.35	40.10	40.73	40.73	-0.34%	72,738
Dec 5, 2025	40.75	41.45	40.75	40.87	40.87	-1.23%	62,313
Dec 4, 2025	42.82	42.82	41.08	41.38	41.38	-3.68%	31,784