Trigiant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.09	2.17	2.02	2.04	2.04	-2.39%	5,654,000
May 21, 2026	2.13	2.20	2.07	2.09	2.09	-1.88%	3,342,000
May 20, 2026	2.16	2.22	2.05	2.13	2.13	-1.39%	5,190,000
May 19, 2026	2.35	2.37	2.07	2.16	2.16	0.47%	10,062,000
May 18, 2026	1.94	2.24	1.88	2.15	2.15	10.82%	17,446,000
May 15, 2026	2.01	2.03	1.81	1.94	1.94	-3.48%	7,054,000
May 14, 2026	2.06	2.09	1.93	2.01	2.01	-2.43%	6,834,000
May 13, 2026	2.08	2.17	2.04	2.06	2.06	-1.44%	9,734,000
May 12, 2026	1.94	2.09	1.92	2.09	2.09	10.58%	10,824,000
May 11, 2026	1.70	2.09	1.70	1.89	1.89	13.86%	23,778,000
May 8, 2026	1.66	1.69	1.52	1.66	1.66	0.61%	4,074,000
May 7, 2026	1.64	1.69	1.59	1.65	1.65	0.61%	3,906,000
May 6, 2026	1.51	1.65	1.51	1.64	1.64	7.19%	6,066,000
May 5, 2026	1.48	1.54	1.47	1.53	1.53	2.68%	3,012,000
May 4, 2026	1.51	1.55	1.41	1.49	1.49	-1.97%	8,490,000
Apr 30, 2026	1.40	1.57	1.39	1.52	1.52	7.04%	13,210,000
Apr 29, 2026	1.50	1.59	1.37	1.42	1.42	-4.05%	12,994,000
Apr 28, 2026	1.43	1.48	1.34	1.48	1.48	6.47%	17,054,000
Apr 27, 2026	1.21	1.41	1.18	1.39	1.39	14.88%	28,880,000
Apr 24, 2026	1.07	1.21	1.03	1.21	1.21	13.08%	10,206,000
Apr 23, 2026	1.08	1.20	0.99	1.07	1.07	-0.93%	18,600,000
Apr 22, 2026	0.99	1.08	0.97	1.08	1.08	9.09%	6,378,000
Apr 21, 2026	0.98	1.00	0.95	0.99	0.99	1.02%	1,252,000
Apr 20, 2026	0.99	1.02	0.96	0.98	0.98	-1.01%	1,562,000
Apr 17, 2026	0.96	0.99	0.87	0.99	0.99	3.13%	4,178,000
Apr 16, 2026	0.97	0.97	0.90	0.96	0.96	-3.03%	1,348,000
Apr 15, 2026	1.00	1.02	0.95	0.99	0.99	-1.98%	1,206,000
Apr 14, 2026	1.01	1.03	1.00	1.01	1.01	-1.94%	938,000
Apr 13, 2026	1.03	1.04	0.99	1.03	1.03	3.00%	1,476,000
Apr 10, 2026	0.98	1.04	0.97	1.00	1.00	2.04%	5,010,000
Apr 9, 2026	0.93	1.02	0.87	0.98	0.98	7.69%	5,690,000
Apr 8, 2026	0.87	1.03	0.84	0.91	0.91	8.33%	10,584,000
Apr 2, 2026	0.85	0.85	0.80	0.84	0.84	-1.18%	682,000
Apr 1, 2026	0.75	0.85	0.75	0.85	0.85	7.59%	2,882,000
Mar 31, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 30, 2026	0.81	0.81	0.76	0.79	0.79	-	292,000
Mar 27, 2026	0.82	0.82	0.75	0.79	0.79	-3.66%	3,026,000
Mar 26, 2026	0.78	0.88	0.77	0.82	0.82	3.80%	3,658,000
Mar 25, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	412,000
Mar 24, 2026	0.79	0.80	0.75	0.78	0.78	-1.27%	384,000
Mar 23, 2026	0.78	0.79	0.75	0.79	0.79	1.28%	662,000
Mar 20, 2026	0.78	0.83	0.78	0.78	0.78	-1.27%	366,000
Mar 19, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	22,000
Mar 18, 2026	0.80	0.82	0.76	0.80	0.80	1.27%	708,000
Mar 17, 2026	0.79	0.83	0.79	0.79	0.79	-3.66%	1,230,000
Mar 16, 2026	0.80	0.84	0.78	0.82	0.82	-	704,000
Mar 13, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	374,000
Mar 12, 2026	0.81	0.84	0.81	0.83	0.83	-	62,000
Mar 11, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	230,000
Mar 10, 2026	0.82	0.87	0.82	0.86	0.86	4.88%	962,000