Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	155.90	157.00	153.70	155.50	155.50	0.26%	5,764
Aug 11, 2026	154.50	155.80	152.70	155.10	155.10	0.71%	7,003
Aug 10, 2026	153.10	154.60	152.00	154.00	154.00	0.72%	7,908
Aug 7, 2026	151.00	154.20	149.80	152.90	152.90	1.12%	11,666
Aug 6, 2026	152.90	153.70	151.00	151.20	151.20	-1.05%	6,696
Aug 5, 2026	152.60	154.00	151.70	152.80	152.80	0.46%	5,202
Aug 4, 2026	153.50	154.90	149.30	152.10	152.10	-0.91%	10,789
Aug 3, 2026	151.90	155.30	151.90	153.50	153.50	1.72%	6,984
Jul 31, 2026	153.60	155.00	150.40	150.90	150.90	-2.08%	11,243
Jul 30, 2026	151.50	156.40	150.50	154.10	154.10	1.58%	20,204
Jul 29, 2026	152.10	152.90	150.10	151.70	151.70	0.20%	10,059
Jul 28, 2026	149.90	151.40	148.70	151.40	151.40	1.61%	7,502
Jul 27, 2026	149.90	150.80	148.40	149.00	149.00	1.09%	7,109
Jul 24, 2026	145.00	148.00	144.60	147.40	147.40	1.66%	6,794
Jul 23, 2026	150.60	150.90	144.60	145.00	145.00	-3.91%	29,871
Jul 22, 2026	148.70	151.50	147.50	150.90	150.90	1.34%	9,563
Jul 21, 2026	149.00	149.10	146.70	148.90	148.90	0.40%	13,641
Jul 20, 2026	149.50	150.40	147.90	148.30	148.30	-0.87%	9,927
Jul 17, 2026	148.80	150.00	148.50	149.60	149.60	-0.13%	10,824
Jul 16, 2026	150.40	150.90	148.90	149.80	149.80	-0.60%	8,124
Jul 15, 2026	147.80	150.90	146.50	150.70	150.70	1.89%	16,696
Jul 14, 2026	146.30	148.30	146.20	147.90	147.90	0.48%	10,674
Jul 13, 2026	145.40	148.00	145.00	147.20	147.20	0.89%	10,652
Jul 10, 2026	144.00	146.80	144.00	145.90	145.90	1.04%	12,973
Jul 9, 2026	144.30	145.40	143.30	144.40	144.40	1.48%	13,582
Jul 8, 2026	145.30	146.00	141.20	142.30	142.30	-2.06%	32,602
Jul 7, 2026	144.90	146.00	144.40	145.30	145.30	0.21%	12,867
Jul 6, 2026	143.20	145.00	143.20	145.00	145.00	1.12%	12,476
Jul 3, 2026	141.40	144.10	141.40	143.40	143.40	1.56%	9,710
Jul 2, 2026	139.40	141.20	137.80	141.20	141.20	1.22%	11,247
Jul 1, 2026	140.50	140.50	136.10	139.50	139.50	-0.71%	25,981
Jun 30, 2026	141.30	142.60	140.10	140.50	140.50	-0.43%	15,197
Jun 29, 2026	140.80	142.30	140.40	141.10	141.10	0.21%	16,805
Jun 26, 2026	139.00	142.50	138.80	140.80	140.80	1.29%	25,409
Jun 25, 2026	135.00	140.80	133.65	139.00	139.00	4.04%	35,061
Jun 24, 2026	134.00	134.30	131.40	133.60	133.60	-	14,535
Jun 23, 2026	132.30	135.30	131.70	133.60	133.60	-0.37%	11,356
Jun 22, 2026	134.60	134.90	131.40	134.10	134.10	-0.59%	29,187
Jun 19, 2026	135.80	136.00	133.50	134.90	134.90	-0.95%	31,513
Jun 18, 2026	139.00	139.20	135.50	136.20	136.20	-2.71%	23,633
Jun 17, 2026	142.30	142.50	139.30	140.00	140.00	-1.62%	13,249
Jun 16, 2026	149.90	150.00	139.60	142.30	142.30	-4.50%	35,481
Jun 15, 2026	152.20	154.60	149.00	149.00	149.00	0.81%	18,940
Jun 12, 2026	146.40	151.20	146.40	147.80	147.80	2.92%	27,509
Jun 11, 2026	144.60	145.50	143.00	143.60	143.60	-0.83%	12,437
Jun 10, 2026	146.10	150.10	144.80	144.80	144.80	-0.89%	17,968
Jun 9, 2026	150.40	151.50	142.00	146.10	146.10	-4.82%	51,389
Jun 8, 2026	152.00	155.20	151.00	153.50	153.50	0.13%	10,132
Jun 5, 2026	155.70	157.00	153.30	153.30	153.30	-1.48%	13,387
Jun 4, 2026	158.00	158.85	155.30	155.60	155.60	-1.02%	10,368