Trident Techlabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	104.10	114.50	103.00	113.95	113.95	9.46%	32,375
Nov 9, 2026	108.50	108.50	101.10	104.10	104.10	-0.95%	9,250
Nov 8, 2026	101.00	106.70	98.00	105.10	105.10	3.39%	4,625
Nov 6, 2026	100.00	102.00	99.00	101.65	101.65	2.01%	8,625
Nov 5, 2026	100.00	103.50	99.00	99.65	99.65	0.35%	19,750
Nov 4, 2026	99.45	102.95	99.10	99.30	99.30	-0.15%	7,500
Nov 3, 2026	102.00	102.55	95.10	99.45	99.45	-0.40%	11,750
Nov 2, 2026	101.90	101.90	98.45	99.85	99.85	-2.06%	6,750
Oct 30, 2026	99.55	104.05	99.00	101.95	101.95	1.75%	11,375
Oct 29, 2026	101.75	101.75	96.50	100.20	100.20	-0.64%	4,000
Oct 28, 2026	99.00	102.00	99.00	100.85	100.85	1.87%	10,500
Oct 27, 2026	100.40	101.50	95.00	99.00	99.00	-1.39%	9,625
Oct 26, 2026	100.05	104.20	99.00	100.40	100.40	0.50%	9,750
Oct 23, 2026	103.00	103.00	96.25	99.90	99.90	-4.90%	19,625
Oct 22, 2026	100.00	106.80	98.20	105.05	105.05	1.01%	11,000
Oct 21, 2026	106.80	109.00	100.10	104.00	104.00	-2.67%	11,375
Oct 19, 2026	107.10	109.50	105.00	106.85	106.85	1.76%	16,125
Oct 16, 2026	100.25	106.15	100.25	105.00	105.00	0.67%	8,625
Oct 15, 2026	109.40	109.40	96.55	104.30	104.30	-1.00%	16,250
Oct 14, 2026	106.00	108.20	104.00	105.35	105.35	0.52%	36,000
Oct 13, 2026	111.65	111.65	103.75	104.80	104.80	-6.14%	57,750
Oct 12, 2026	111.05	114.10	108.65	111.65	111.65	-1.50%	13,875
Oct 9, 2026	112.30	115.00	103.30	113.35	113.35	1.93%	11,625
Oct 8, 2026	115.85	116.00	109.50	111.20	111.20	-0.58%	17,625
Oct 7, 2026	114.95	114.95	110.00	111.85	111.85	-1.24%	12,250
Oct 6, 2026	115.00	117.85	110.00	113.25	113.25	-0.57%	13,625
Oct 5, 2026	110.45	115.00	109.00	113.90	113.90	3.12%	17,250
Oct 1, 2026	110.00	116.00	109.00	110.45	110.45	-2.30%	23,875
Sep 30, 2026	114.00	116.20	113.00	113.05	113.05	0.22%	21,375
Sep 29, 2026	113.10	116.90	110.00	112.80	112.80	-1.83%	12,125
Sep 28, 2026	118.40	118.40	112.55	114.90	114.90	-2.50%	19,500
Sep 25, 2026	119.30	119.30	114.40	117.85	117.85	2.57%	19,875
Sep 24, 2026	115.95	117.10	112.55	114.90	114.90	-0.91%	23,500
Sep 23, 2026	117.95	121.00	115.00	115.95	115.95	-2.97%	40,125
Sep 22, 2026	132.00	132.00	120.35	120.50	119.50	-4.86%	47,375
Sep 21, 2026	126.75	128.00	122.00	126.65	125.60	3.26%	14,375
Sep 18, 2026	122.15	126.10	121.15	122.65	121.63	-3.77%	19,375
Sep 17, 2026	128.50	128.50	123.15	127.45	126.39	1.47%	6,250
Sep 16, 2026	123.00	128.00	118.55	125.60	124.56	0.68%	7,625
Sep 15, 2026	132.00	136.75	123.75	124.75	123.71	-4.22%	13,750
Sep 11, 2026	140.75	140.75	127.35	130.25	129.17	-2.83%	40,000
Sep 10, 2026	131.50	134.05	130.00	134.05	132.94	4.97%	12,500
Sep 9, 2026	126.40	127.70	120.40	127.70	126.64	4.97%	20,500
Sep 8, 2026	119.00	121.65	116.00	121.65	120.64	4.96%	21,500
Sep 7, 2026	117.20	118.00	115.00	115.90	114.94	0.61%	12,500
Sep 4, 2026	121.00	121.00	114.00	115.20	114.24	-2.62%	15,125
Sep 3, 2026	118.00	119.00	115.05	118.30	117.32	0.55%	5,000
Sep 2, 2026	115.00	117.80	112.00	117.65	116.67	2.35%	11,500
Sep 1, 2026	119.35	119.35	113.00	114.95	114.00	-1.25%	6,750
Aug 31, 2026	114.45	119.75	113.55	116.40	115.43	-2.59%	24,250