Trigiant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.75	0.75	0.67	0.68	-	-8.11%	4,044,000
Jan 20, 2026	0.74	0.76	0.69	0.74	0.74	-	3,686,000
Jan 19, 2026	0.66	0.75	0.66	0.74	0.74	12.12%	6,776,000
Jan 16, 2026	0.64	0.69	0.60	0.66	0.66	4.76%	7,322,000
Jan 15, 2026	0.61	0.65	0.58	0.63	0.63	5.00%	8,040,000
Jan 14, 2026	0.53	0.67	0.53	0.60	0.60	13.21%	23,062,000
Jan 13, 2026	0.51	0.54	0.50	0.53	0.53	7.07%	3,286,000
Jan 12, 2026	0.48	0.55	0.48	0.50	0.50	-1.00%	5,146,000
Jan 9, 2026	0.49	0.55	0.48	0.50	0.50	-1.96%	7,762,000
Jan 8, 2026	0.40	0.52	0.40	0.51	0.51	32.47%	23,868,000
Jan 7, 2026	0.39	0.40	0.38	0.39	0.39	-	2,132,000
Jan 6, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	1,848,000
Jan 5, 2026	0.38	0.38	0.37	0.38	0.38	-3.80%	1,552,000
Jan 2, 2026	0.39	0.41	0.38	0.40	0.40	-1.25%	2,458,000
Dec 31, 2025	0.40	0.41	0.37	0.40	0.40	-	3,484,000
Dec 30, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	6,690,000
Dec 29, 2025	0.34	0.38	0.34	0.37	0.37	10.45%	10,430,000
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	638,000
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	1,988,000
Dec 22, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	3,602,000
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	2,914,000
Dec 18, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	210,000
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	-	506,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	450,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	306,000
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	20,000
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Dec 9, 2025	0.31	0.32	0.30	0.32	0.32	-	2,398,000
Dec 8, 2025	0.31	0.31	0.31	0.32	0.32	1.61%	12,000
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-	478,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	82,000
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	20,000
Nov 28, 2025	0.31	0.32	0.31	0.32	0.32	-	104,000
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	3.28%	386,000
Nov 26, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	250,000
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Nov 24, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	1,008,000
Nov 21, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	880,000
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	182,000
Nov 19, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	878,000
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	1,924,000
Nov 17, 2025	0.31	0.32	0.31	0.32	0.32	-	472,000
Nov 14, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	236,000
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	40,000
Nov 12, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	158,000
Nov 11, 2025	0.32	0.32	0.31	0.31	0.31	-	224,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	258,000