Trigano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	150.60	150.90	148.80	148.80	-	-1.39%	3,183
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
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