Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	158.50	159.20	156.10	157.20	157.20	-1.19%	13,115
Jun 2, 2026	159.20	161.00	158.50	159.10	159.10	0.51%	9,822
Jun 1, 2026	161.70	162.80	157.50	158.30	158.30	-2.34%	13,032
May 29, 2026	160.10	163.80	160.10	162.10	162.10	1.57%	19,732
May 28, 2026	159.50	161.60	159.30	159.60	159.60	-0.31%	9,492
May 27, 2026	157.70	161.90	157.70	160.10	160.10	1.72%	14,939
May 26, 2026	156.90	158.60	156.50	157.40	157.40	0.06%	17,694
May 25, 2026	155.40	158.10	155.40	157.30	157.30	2.41%	7,306
May 22, 2026	154.30	156.20	153.60	153.60	153.60	-0.07%	10,620
May 21, 2026	154.50	156.60	153.50	153.70	153.70	-0.26%	9,888
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	1.52%	13,991
Mar 30, 2026	141.00	141.60	139.10	140.50	138.40	-0.35%	17,813