Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	170.40	171.00	168.20	168.20	168.20	-0.83%	8,788
Jan 29, 2026	174.00	174.00	168.90	169.60	169.60	-1.68%	10,065
Jan 28, 2026	172.50	174.00	171.70	172.50	172.50	-0.58%	9,146
Jan 27, 2026	176.30	176.70	173.00	173.50	173.50	-1.08%	11,474
Jan 26, 2026	174.40	175.40	172.40	175.40	175.40	0.69%	16,022
Jan 23, 2026	172.00	174.50	171.90	174.20	174.20	0.58%	10,928
Jan 22, 2026	170.00	173.20	170.00	173.20	173.20	2.79%	11,639
Jan 21, 2026	170.90	172.40	167.00	168.50	168.50	-1.06%	12,559
Jan 20, 2026	171.30	171.40	168.40	170.30	170.30	-0.87%	13,444
Jan 19, 2026	173.50	175.00	171.40	171.80	171.80	-2.39%	16,696
Jan 16, 2026	177.90	178.20	175.20	176.00	176.00	-1.23%	18,121
Jan 15, 2026	176.00	178.80	174.60	178.20	178.20	1.89%	17,004
Jan 14, 2026	172.20	176.00	170.90	174.90	174.90	1.86%	15,271
Jan 13, 2026	171.90	172.00	166.90	171.70	171.70	-0.06%	19,158
Jan 12, 2026	173.60	173.70	170.70	171.80	171.80	-1.49%	9,091
Jan 9, 2026	171.30	175.00	171.30	174.40	174.40	1.81%	12,479
Jan 8, 2026	170.10	171.50	169.50	171.30	171.30	1.18%	10,908
Jan 7, 2026	172.50	172.60	168.20	169.30	169.30	-1.40%	18,069
Jan 6, 2026	173.40	173.50	168.80	171.70	171.70	-1.49%	23,570
Jan 5, 2026	173.10	174.40	170.70	174.30	174.30	0.46%	14,741
Jan 2, 2026	174.10	175.10	171.60	173.50	173.50	-1.03%	10,494
Dec 31, 2025	174.50	175.30	173.50	175.30	175.30	0.40%	5,038
Dec 30, 2025	173.40	175.10	172.80	174.60	174.60	0.58%	10,315
Dec 29, 2025	172.50	174.20	171.90	173.60	173.60	0.40%	12,541
Dec 24, 2025	173.60	174.40	172.90	172.90	172.90	-0.58%	10,072
Dec 23, 2025	173.40	173.90	172.20	173.90	173.90	0.23%	14,533
Dec 22, 2025	172.60	173.50	170.20	173.50	173.50	0.70%	11,926
Dec 19, 2025	169.30	172.30	169.30	172.30	172.30	1.41%	42,450
Dec 18, 2025	172.10	172.20	168.00	169.90	169.90	-1.28%	28,454
Dec 17, 2025	171.70	172.90	170.00	172.10	172.10	-0.64%	20,140
Dec 16, 2025	170.30	173.50	170.30	173.20	173.20	1.35%	20,974
Dec 15, 2025	172.10	172.80	170.00	170.90	170.90	-0.52%	15,612
Dec 12, 2025	170.00	172.30	169.40	171.80	171.80	1.06%	14,796
Dec 11, 2025	169.60	171.20	168.50	170.00	170.00	0.77%	18,047
Dec 10, 2025	169.90	170.40	167.80	168.70	168.70	-0.47%	13,902
Dec 9, 2025	175.80	175.80	169.50	169.50	169.50	-3.14%	21,164
Dec 8, 2025	173.60	177.00	173.20	175.00	175.00	1.33%	18,976
Dec 5, 2025	171.80	173.20	171.20	172.70	172.70	0.58%	13,270
Dec 4, 2025	173.30	173.40	171.70	171.70	171.70	-0.75%	15,836
Dec 3, 2025	172.90	174.20	172.30	173.00	173.00	-0.57%	16,898
Dec 2, 2025	173.10	175.40	170.40	174.00	174.00	-0.80%	20,156
Dec 1, 2025	171.10	175.40	170.40	175.40	175.40	1.98%	23,230
Nov 28, 2025	169.70	172.70	167.60	172.00	172.00	0.35%	35,707
Nov 27, 2025	154.10	171.40	154.10	171.40	171.40	15.97%	112,515
Nov 26, 2025	147.30	148.80	147.00	147.80	147.80	0.34%	9,259
Nov 25, 2025	145.70	148.20	144.10	147.30	147.30	0.55%	13,053
Nov 24, 2025	144.60	147.80	144.60	146.50	146.50	1.52%	16,826
Nov 21, 2025	140.30	145.20	140.30	144.30	144.30	1.98%	18,035
Nov 20, 2025	143.50	143.50	140.50	141.50	141.50	-0.70%	6,524
Nov 19, 2025	143.00	143.80	141.50	142.50	142.50	0.07%	6,844