Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	36.61	37.49	35.00	35.36	35.36	-4.23%	205,564
Jan 19, 2026	37.33	37.50	36.53	36.92	36.92	-1.57%	105,174
Jan 16, 2026	37.10	38.00	37.05	37.51	37.51	-1.55%	145,906
Jan 14, 2026	38.77	38.86	37.80	38.10	38.10	-1.73%	66,047
Jan 13, 2026	37.65	39.00	37.44	38.77	38.77	3.17%	89,558
Jan 12, 2026	38.00	38.20	36.01	37.58	37.58	-1.93%	177,555
Jan 9, 2026	39.39	39.60	37.67	38.32	38.32	-3.69%	210,425
Jan 8, 2026	40.27	40.27	39.38	39.79	39.79	-1.19%	71,097
Jan 7, 2026	40.36	40.36	39.75	40.27	40.27	-0.22%	108,823
Jan 6, 2026	40.20	40.60	39.45	40.36	40.36	-0.15%	162,313
Jan 5, 2026	40.00	40.65	39.02	40.42	40.42	-0.27%	252,877
Jan 2, 2026	39.75	40.88	39.51	40.53	40.53	1.45%	90,950
Jan 1, 2026	40.15	40.39	39.50	39.95	39.95	-0.22%	125,795
Dec 31, 2025	39.49	40.20	39.22	40.04	40.04	2.01%	134,659
Dec 30, 2025	39.85	39.93	39.02	39.25	39.25	-1.23%	133,386
Dec 29, 2025	39.93	40.09	39.02	39.74	39.74	-0.45%	230,370
Dec 26, 2025	40.50	40.51	39.60	39.92	39.92	-1.46%	89,261
Dec 24, 2025	40.01	41.19	40.01	40.51	40.51	-0.20%	120,340
Dec 23, 2025	40.17	41.85	40.17	40.59	40.59	-0.93%	230,229
Dec 22, 2025	39.60	41.30	39.60	40.97	40.97	1.69%	247,920
Dec 19, 2025	39.50	41.00	39.01	40.29	40.29	2.99%	273,239
Dec 18, 2025	39.76	39.77	39.05	39.12	39.12	-1.68%	110,610
Dec 17, 2025	40.30	40.50	39.40	39.79	39.79	-1.66%	225,545
Dec 16, 2025	40.79	40.94	40.35	40.46	40.46	-0.71%	139,563
Dec 15, 2025	40.41	41.28	40.25	40.75	40.75	0.25%	105,860
Dec 12, 2025	40.99	41.63	40.43	40.65	40.65	-0.78%	116,865
Dec 11, 2025	41.96	42.01	40.63	40.97	40.97	-2.15%	184,739
Dec 10, 2025	41.13	43.27	41.09	41.87	41.87	2.20%	221,285
Dec 9, 2025	40.00	42.59	39.88	40.97	40.97	0.59%	429,361
Dec 8, 2025	40.96	41.67	40.16	40.73	40.73	-0.51%	386,914
Dec 5, 2025	41.50	41.51	40.80	40.94	40.94	-1.49%	253,591
Dec 4, 2025	42.20	42.88	41.29	41.56	41.56	-3.28%	220,883
Dec 3, 2025	44.20	44.30	42.80	42.97	42.97	-2.43%	188,921
Dec 2, 2025	44.62	44.80	43.63	44.04	44.04	-2.11%	197,035
Dec 1, 2025	46.22	46.98	44.56	44.99	44.99	-2.37%	264,661
Nov 28, 2025	47.09	47.25	45.80	46.08	46.08	-1.41%	148,275
Nov 27, 2025	46.03	47.50	45.82	46.74	46.74	1.10%	120,647
Nov 26, 2025	46.41	46.56	46.10	46.23	46.23	-0.39%	124,371
Nov 25, 2025	46.38	46.63	46.35	46.41	46.41	0.06%	100,145
Nov 24, 2025	46.03	46.72	46.03	46.38	46.38	-0.02%	346,959
Nov 21, 2025	46.63	46.64	46.39	46.39	46.39	-0.51%	152,608
Nov 20, 2025	46.83	47.15	46.41	46.63	46.63	-0.38%	137,840
Nov 19, 2025	47.12	47.33	46.55	46.81	46.81	-0.66%	91,569
Nov 18, 2025	46.01	47.33	46.01	47.12	47.12	1.22%	208,704
Nov 17, 2025	46.80	47.16	46.40	46.55	46.55	-0.53%	197,960
Nov 14, 2025	46.50	47.51	45.15	46.80	46.80	0.65%	225,337
Nov 13, 2025	45.06	48.10	45.06	46.50	46.50	-0.87%	131,394
Nov 12, 2025	46.99	47.77	46.65	46.91	46.91	0.51%	155,623
Nov 11, 2025	46.44	47.10	45.43	46.67	46.67	0.50%	147,875
Nov 10, 2025	48.99	49.24	45.90	46.44	46.44	-4.89%	581,275