Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	143.90	144.00	141.70	142.40	142.40	-1.25%	10,022
Nov 17, 2025	144.50	145.00	144.00	144.20	144.20	-0.55%	5,733
Nov 14, 2025	145.40	146.10	143.80	145.00	145.00	-0.82%	7,195
Nov 13, 2025	148.10	148.60	145.40	146.20	146.20	-1.15%	8,515
Nov 12, 2025	148.70	149.50	147.90	147.90	147.90	-0.27%	7,262
Nov 11, 2025	147.30	148.70	147.10	148.30	148.30	0.61%	4,305
Nov 10, 2025	148.80	149.50	147.00	147.40	147.40	-0.34%	7,482
Nov 7, 2025	149.80	149.80	146.90	147.90	147.90	-0.40%	8,865
Nov 6, 2025	149.20	149.50	147.50	148.50	148.50	0.07%	10,615
Nov 5, 2025	144.90	150.30	144.00	148.40	148.40	2.56%	15,983
Nov 4, 2025	142.80	145.80	142.20	144.70	144.70	0.84%	15,566
Nov 3, 2025	144.50	145.00	141.80	143.50	143.50	-0.69%	11,116
Oct 31, 2025	147.20	147.20	144.50	144.50	144.50	-1.57%	10,875
Oct 30, 2025	147.60	148.10	146.30	146.80	146.80	-0.54%	7,483
Oct 29, 2025	150.50	151.30	147.40	147.60	147.60	-2.19%	8,151