Tripple Gee & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.93	7.29	6.93	7.29	7.29	-5.32%	3,166,243
Jan 29, 2026	7.70	7.70	7.70	7.70	7.70	-	311,776
Jan 28, 2026	7.00	7.70	7.00	7.70	7.70	8.45%	921,240
Jan 27, 2026	7.10	7.10	7.10	7.10	7.10	-	130,509
Jan 26, 2026	7.10	7.10	7.10	7.10	7.10	-	176,147
Jan 23, 2026	7.10	7.10	7.10	7.10	7.10	9.40%	1,341,531
Jan 22, 2026	6.49	6.49	6.49	6.49	6.49	-	748,035
Jan 21, 2026	6.45	7.08	6.45	6.49	6.49	0.78%	2,116,590
Jan 20, 2026	6.11	6.44	6.11	6.44	6.44	9.90%	1,034,128
Jan 19, 2026	5.86	5.86	5.86	5.86	5.86	9.94%	257,139
Jan 16, 2026	5.33	5.33	5.33	5.33	5.33	-	199,986
Jan 15, 2026	5.33	5.33	5.33	5.33	5.33	9.67%	406,682
Jan 14, 2026	4.29	4.86	4.29	4.86	4.86	9.95%	1,098,545
Jan 13, 2026	4.42	4.42	4.42	4.42	4.42	-	363,191
Jan 12, 2026	4.42	4.42	4.42	4.42	4.42	-	157,384
Jan 9, 2026	4.42	4.42	4.42	4.42	4.42	-	93,476
Jan 8, 2026	4.42	4.42	4.42	4.42	4.42	-	494,199
Jan 7, 2026	4.42	4.42	4.42	4.42	4.42	-	312,474
Jan 6, 2026	4.42	4.42	4.42	4.42	4.42	-	308,106
Jan 5, 2026	4.42	4.42	4.42	4.42	4.42	-	123,746
Jan 2, 2026	4.42	4.42	4.42	4.42	4.42	-	130,615
Dec 31, 2025	4.42	4.42	4.42	4.42	4.42	-	27,140
Dec 30, 2025	4.42	4.42	4.42	4.42	4.42	-	185,631
Dec 29, 2025	4.42	4.42	4.42	4.42	4.42	-	58,986
Dec 24, 2025	4.42	4.42	4.42	4.42	4.42	-	51,471
Dec 23, 2025	4.42	4.42	4.42	4.42	4.42	-	23,247
Dec 22, 2025	4.42	4.42	4.42	4.42	4.42	-	24,849
Dec 19, 2025	4.42	4.42	4.42	4.42	4.42	-	21,122
Dec 18, 2025	4.42	4.42	4.42	4.42	4.42	-	100,342
Dec 17, 2025	4.42	4.42	4.42	4.42	4.42	-	39,296
Dec 16, 2025	4.42	4.42	4.42	4.42	4.42	-	15,490
Dec 15, 2025	4.42	4.42	4.42	4.42	4.42	-	84,360
Dec 12, 2025	4.42	4.42	4.42	4.42	4.42	-	37,462
Dec 11, 2025	4.42	4.42	4.42	4.42	4.42	-	5,834
Dec 10, 2025	4.42	4.42	4.42	4.42	4.42	-	17,584
Dec 9, 2025	4.42	4.42	4.42	4.42	4.42	-	22,892
Dec 8, 2025	4.42	4.42	4.42	4.42	4.42	-	83,143
Dec 5, 2025	4.42	4.42	4.42	4.42	4.42	-	48,297
Dec 4, 2025	4.42	4.42	4.42	4.42	4.42	-	410,952
Dec 3, 2025	4.42	4.42	4.42	4.42	4.42	-	31,101
Dec 2, 2025	4.42	4.42	4.42	4.42	4.42	-	45,851
Dec 1, 2025	4.42	4.42	4.42	4.42	4.42	-	6,009
Nov 28, 2025	4.42	4.42	4.42	4.42	4.42	-	500
Nov 27, 2025	4.42	4.42	4.42	4.42	4.42	-	81,267
Nov 26, 2025	4.42	4.42	4.42	4.42	4.42	-	84,025
Nov 25, 2025	4.42	4.42	4.42	4.42	4.42	-	2,105
Nov 24, 2025	4.42	4.42	4.42	4.42	4.42	-	8,705
Nov 21, 2025	4.42	4.42	4.42	4.42	4.42	-	66,540
Nov 20, 2025	4.42	4.42	4.42	4.42	4.42	-	22,109
Nov 19, 2025	4.42	4.42	4.42	4.42	4.42	-	210,455