Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	154.10	155.80	152.70	154.10	154.10	-0.26%	12,230
May 19, 2026	157.40	158.60	154.50	154.50	154.50	-1.28%	16,034
May 18, 2026	157.00	158.60	155.20	156.50	156.50	-1.14%	15,699
May 15, 2026	160.10	161.20	156.70	158.30	158.30	-1.68%	12,872
May 14, 2026	158.90	162.50	158.90	161.00	161.00	1.64%	12,259
May 13, 2026	155.50	160.20	155.50	158.40	158.40	2.00%	11,906
May 12, 2026	156.60	158.40	154.80	155.30	155.30	-1.46%	10,139
May 11, 2026	157.00	159.00	156.80	157.60	157.60	-	15,634
May 8, 2026	155.60	159.70	155.00	157.60	157.60	1.22%	13,293
May 7, 2026	157.70	162.20	155.70	155.70	155.70	1.96%	20,939
May 6, 2026	150.40	154.00	148.80	152.70	152.70	3.81%	10,258
May 5, 2026	146.00	149.60	145.50	147.10	147.10	0.96%	17,714
May 4, 2026	156.10	156.10	145.70	145.70	145.70	-6.78%	14,074
Apr 30, 2026	152.00	156.60	151.90	156.30	156.30	1.63%	8,154
Apr 29, 2026	155.00	155.80	152.50	153.80	153.80	-0.65%	8,117
Apr 28, 2026	154.80	156.40	154.20	154.80	154.80	-	10,808
Apr 27, 2026	156.00	157.80	154.60	154.80	154.80	-0.51%	8,729
Apr 24, 2026	155.00	157.40	153.50	155.60	155.60	-0.38%	8,180
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