Trifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	-
Jan 29, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-1.13%	-
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	-
Jan 26, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	7.27%	-
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	-
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Jan 20, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	1.73%	-
Jan 16, 2026	0.87	0.87	0.87	0.87	0.87	10.19%	-
Jan 15, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 13, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Jan 8, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	3.31%	-
Jan 2, 2026	0.76	0.76	0.76	0.76	0.76	-3.21%	-
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Dec 22, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	379
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	-
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	-
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Dec 9, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Dec 8, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Dec 5, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	-
Dec 3, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 2, 2025	0.82	0.82	0.82	0.82	0.82	4.49%	-
Dec 1, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Nov 27, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	-
Nov 26, 2025	0.76	0.76	0.76	0.76	0.76	-11.63%	-
Nov 25, 2025	0.78	0.86	0.78	0.86	0.86	5.52%	2,857
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Nov 21, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	5.73%	-
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	-5.42%	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	-1.20%	-