Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	155.00	157.40	153.50	156.20	-	-	4,703
Apr 23, 2026	155.30	156.80	154.80	156.20	156.20	0.51%	9,092
Apr 22, 2026	157.20	157.90	155.40	155.40	155.40	-1.40%	8,850
Apr 21, 2026	159.80	160.40	157.10	157.60	157.60	-0.63%	11,222
Apr 20, 2026	156.40	158.60	155.90	158.60	158.60	-0.69%	9,387
Apr 17, 2026	154.10	161.80	154.10	159.70	159.70	3.50%	9,145
Apr 16, 2026	155.20	156.20	153.80	154.30	154.30	-0.39%	7,634
Apr 15, 2026	154.50	156.20	153.90	154.90	154.90	-0.32%	8,083
Apr 14, 2026	152.50	155.40	152.50	155.40	155.40	2.51%	8,350
Apr 13, 2026	150.70	151.60	149.30	151.60	151.60	-0.52%	11,694
Apr 10, 2026	151.50	153.40	150.40	152.40	152.40	1.40%	7,318
Apr 9, 2026	152.10	153.30	150.20	150.30	150.30	-1.44%	11,570
Apr 8, 2026	146.90	152.90	145.00	152.50	152.50	10.43%	25,622
Apr 7, 2026	141.80	143.20	136.80	138.10	138.10	-2.40%	12,419
Apr 2, 2026	142.80	142.80	140.10	141.50	141.50	-2.48%	11,306
Apr 1, 2026	145.10	146.30	144.00	145.10	145.10	3.27%	13,634
Mar 31, 2026	139.70	142.10	138.90	140.50	140.50	-	13,991
Mar 30, 2026	141.00	141.60	139.10	140.50	138.40	-0.35%	17,813
Mar 27, 2026	146.40	146.40	141.00	141.00	138.89	-3.42%	15,783
Mar 26, 2026	143.10	147.60	138.60	146.00	143.82	-1.55%	33,159
Mar 25, 2026	150.00	150.00	147.20	148.30	146.08	-0.34%	12,480
Mar 24, 2026	148.20	148.90	146.10	148.80	146.58	0.74%	14,937
Mar 23, 2026	141.00	149.20	139.60	147.70	145.49	2.86%	20,761
Mar 20, 2026	144.80	146.80	142.80	143.60	141.45	-0.62%	25,689
Mar 19, 2026	147.40	148.10	144.50	144.50	142.34	-2.82%	27,426
Mar 18, 2026	150.20	152.00	147.70	148.70	146.48	-0.40%	21,807
Mar 17, 2026	148.30	150.20	146.50	149.30	147.07	0.54%	14,700
Mar 16, 2026	149.80	150.30	148.30	148.50	146.28	-1.13%	17,990
Mar 13, 2026	147.40	150.80	146.30	150.20	147.96	0.87%	14,600
Mar 12, 2026	154.50	155.20	146.40	148.90	146.67	-3.75%	24,639
Mar 11, 2026	157.30	158.00	154.60	154.70	152.39	-2.40%	12,535
Mar 10, 2026	156.00	158.70	154.90	158.50	156.13	4.28%	18,333
Mar 9, 2026	151.60	155.00	151.00	152.00	149.73	-4.28%	18,061
Mar 6, 2026	159.80	160.10	155.80	158.80	156.43	-0.19%	19,116
Mar 5, 2026	158.20	159.80	156.20	159.10	156.72	0.51%	15,954
Mar 4, 2026	157.00	158.70	155.50	158.30	155.93	0.44%	15,790
Mar 3, 2026	161.60	161.60	155.00	157.60	155.24	-3.90%	32,952
Mar 2, 2026	163.60	165.80	161.60	164.00	161.55	-2.38%	17,044
Feb 27, 2026	168.00	168.20	165.50	168.00	165.49	-	14,180
Feb 26, 2026	167.00	168.40	165.50	168.00	165.49	0.66%	9,792
Feb 25, 2026	168.10	169.40	166.10	166.90	164.41	-0.77%	10,253
Feb 24, 2026	167.70	168.80	165.90	168.20	165.69	0.12%	13,684
Feb 23, 2026	168.30	172.00	167.00	168.00	165.49	-0.71%	13,912
Feb 20, 2026	169.00	170.00	167.50	169.20	166.67	0.12%	14,577
Feb 19, 2026	170.00	170.40	168.00	169.00	166.47	-0.82%	9,464
Feb 18, 2026	167.90	170.40	166.60	170.40	167.85	1.25%	10,765
Feb 17, 2026	167.00	168.70	166.30	168.30	165.78	0.12%	10,261
Feb 16, 2026	170.40	170.60	168.10	168.10	165.59	-1.52%	6,638
Feb 13, 2026	167.20	172.10	166.30	170.70	168.15	1.37%	11,316
Feb 12, 2026	170.50	171.10	167.20	168.40	165.88	-0.47%	10,229