Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.80	28.83	26.05	26.97	26.97	-7.16%	1,249,663
Mar 25, 2026	29.90	30.22	28.94	29.05	29.05	-0.72%	682,736
Mar 24, 2026	31.50	31.50	29.16	29.26	29.26	-3.02%	367,267
Mar 23, 2026	31.16	31.80	29.80	30.17	30.17	-6.13%	236,172
Mar 20, 2026	32.35	33.45	32.11	32.14	32.14	-0.46%	247,598
Mar 19, 2026	32.20	32.65	32.18	32.29	32.29	-0.71%	151,407
Mar 18, 2026	32.05	33.49	31.95	32.52	32.52	1.59%	323,437
Mar 17, 2026	32.10	32.50	31.75	32.01	32.01	-0.87%	279,481
Mar 16, 2026	33.06	33.06	32.10	32.29	32.29	-1.46%	334,502
Mar 13, 2026	31.65	33.44	31.65	32.77	32.77	1.90%	840,636
Mar 12, 2026	32.15	32.39	32.10	32.16	32.16	0.03%	208,987
Mar 11, 2026	33.11	33.60	31.65	32.15	32.15	-3.77%	169,064
Mar 10, 2026	34.67	34.89	33.01	33.41	33.41	0.81%	446,679
Mar 9, 2026	32.52	33.48	32.25	33.14	33.14	1.91%	275,083
Mar 6, 2026	33.00	33.35	32.50	32.52	32.52	-1.66%	297,279
Mar 5, 2026	33.00	33.72	33.00	33.07	33.07	2.29%	256,123
Mar 4, 2026	31.21	32.80	31.20	32.33	32.33	0.37%	160,601
Mar 2, 2026	32.10	32.78	31.45	32.21	32.21	-5.18%	322,140
Feb 27, 2026	34.88	34.88	33.58	33.97	33.97	-1.19%	270,977
Feb 26, 2026	32.12	35.80	32.12	34.38	34.38	7.07%	741,255
Feb 25, 2026	32.60	33.00	32.10	32.11	32.11	-0.40%	113,370
Feb 24, 2026	32.60	33.16	32.05	32.24	32.24	-1.04%	161,214
Feb 23, 2026	33.15	33.65	32.10	32.58	32.58	-0.91%	163,645
Feb 20, 2026	33.11	34.39	32.70	32.88	32.88	-2.20%	121,791
Feb 19, 2026	35.40	35.40	33.40	33.62	33.62	-3.78%	194,545
Feb 18, 2026	33.98	35.70	33.42	34.94	34.94	2.01%	383,563
Feb 17, 2026	35.95	35.95	33.67	34.25	34.25	-1.64%	352,435
Feb 16, 2026	35.00	36.00	34.60	34.82	34.82	-0.23%	223,520
Feb 13, 2026	36.95	36.95	34.56	34.90	34.90	-5.55%	388,672
Feb 12, 2026	36.00	37.50	35.31	36.95	36.95	2.16%	399,954
Feb 11, 2026	38.00	38.00	35.65	36.17	36.17	-5.26%	837,026
Feb 10, 2026	36.09	40.68	36.09	38.18	38.18	12.63%	3,720,203
Feb 9, 2026	31.27	34.49	31.27	33.90	33.90	8.41%	2,341,498
Feb 6, 2026	33.56	33.75	31.04	31.27	31.27	-9.10%	600,843
Feb 5, 2026	35.10	37.24	33.82	34.40	34.40	-3.94%	159,884
Feb 4, 2026	35.00	37.50	35.00	35.81	35.81	0.17%	163,733
Feb 3, 2026	35.99	36.70	35.10	35.75	35.75	2.82%	122,547
Feb 2, 2026	38.25	38.25	34.41	34.77	34.77	-7.18%	212,904
Feb 1, 2026	35.20	38.25	34.99	37.46	37.46	6.51%	77,531
Jan 30, 2026	32.74	35.42	32.74	35.17	35.17	5.77%	163,625
Jan 29, 2026	33.98	33.98	32.60	33.25	33.25	-2.15%	185,722
Jan 28, 2026	32.50	34.15	32.50	33.98	33.98	3.57%	179,687
Jan 27, 2026	33.51	33.52	31.95	32.81	32.81	-1.56%	319,850
Jan 23, 2026	33.96	34.25	33.21	33.33	33.33	-1.86%	187,880
Jan 22, 2026	34.66	35.24	33.84	33.96	33.96	-0.96%	173,468
Jan 21, 2026	35.00	35.34	33.23	34.29	34.29	-3.03%	342,396
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