Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.85	30.44	29.85	30.04	30.04	0.81%	107,600
Jul 9, 2026	29.63	30.15	29.41	29.80	29.80	0.20%	107,166
Jul 8, 2026	29.38	30.14	29.21	29.74	29.74	-1.36%	138,527
Jul 7, 2026	30.75	30.75	29.30	30.15	30.15	1.41%	101,148
Jul 6, 2026	30.30	30.98	29.60	29.73	29.73	-1.85%	131,847
Jul 3, 2026	30.26	31.85	30.03	30.29	30.29	0.10%	175,726
Jul 2, 2026	30.44	30.93	29.98	30.26	30.26	-0.59%	124,271
Jul 1, 2026	30.35	31.07	30.08	30.44	30.44	0.30%	114,639
Jun 30, 2026	29.99	30.79	29.71	30.35	30.35	1.20%	95,631
Jun 29, 2026	30.02	30.99	29.38	29.99	29.99	-1.48%	281,513
Jun 25, 2026	31.45	31.45	30.30	30.44	30.44	-1.27%	88,392
Jun 24, 2026	30.42	31.10	29.96	30.83	30.83	2.26%	171,371
Jun 23, 2026	30.35	30.84	30.10	30.15	30.15	-0.63%	191,498
Jun 22, 2026	30.60	31.00	30.10	30.34	30.34	-0.69%	282,452
Jun 19, 2026	31.24	31.24	30.10	30.55	30.55	-1.67%	232,444
Jun 18, 2026	31.26	31.92	30.98	31.07	31.07	-1.43%	173,703
Jun 17, 2026	32.00	32.80	31.38	31.52	31.52	-1.90%	227,012
Jun 16, 2026	31.99	32.69	31.56	32.13	32.13	0.78%	91,682
Jun 15, 2026	31.90	32.38	31.50	31.88	31.88	1.98%	131,083
Jun 12, 2026	31.00	31.49	30.86	31.26	31.26	1.46%	97,753
Jun 11, 2026	31.38	31.45	30.57	30.81	30.81	-1.82%	74,133
Jun 10, 2026	31.65	32.05	31.12	31.38	31.38	-0.51%	73,992
Jun 9, 2026	31.00	31.79	31.00	31.54	31.54	0.32%	64,352
Jun 8, 2026	31.50	32.29	30.70	31.44	31.44	-1.07%	180,224
Jun 5, 2026	30.60	32.70	30.60	31.78	31.78	2.75%	209,167
Jun 4, 2026	30.50	31.53	30.50	30.93	30.93	-0.77%	179,820
Jun 3, 2026	32.49	32.49	30.54	31.17	31.17	-1.73%	82,624
Jun 2, 2026	30.00	32.00	30.00	31.72	31.72	3.49%	151,791
Jun 1, 2026	31.50	31.93	30.50	30.65	30.65	-2.51%	121,110
May 29, 2026	31.60	32.35	31.30	31.44	31.44	-1.47%	109,562
May 27, 2026	32.36	32.98	31.50	31.91	31.91	-1.48%	244,631
May 26, 2026	32.01	33.10	31.80	32.39	32.39	-2.85%	334,952
May 25, 2026	32.92	34.20	32.60	33.34	33.34	1.28%	104,756
May 22, 2026	32.17	33.40	32.17	32.92	32.92	-0.03%	59,461
May 21, 2026	33.23	34.00	32.50	32.93	32.93	1.07%	57,376
May 20, 2026	31.90	32.90	31.37	32.58	32.58	0.96%	84,752
May 19, 2026	31.35	32.90	31.35	32.27	32.27	0.59%	51,444
May 18, 2026	32.40	33.49	31.60	32.08	32.08	-1.90%	148,363
May 15, 2026	33.33	34.21	32.50	32.70	32.70	-1.51%	79,699
May 14, 2026	33.13	33.51	32.50	33.20	33.20	0.21%	124,398
May 13, 2026	33.50	34.63	32.82	33.13	33.13	-0.87%	162,528
May 12, 2026	35.10	37.00	32.35	33.42	33.42	-7.17%	543,200
May 11, 2026	35.00	37.00	34.60	36.00	36.00	1.10%	163,088
May 8, 2026	36.25	36.44	35.35	35.61	35.61	-1.66%	173,365
May 7, 2026	34.40	36.72	33.10	36.21	36.21	6.78%	424,703
May 6, 2026	33.70	34.46	33.02	33.91	33.91	0.62%	179,654
May 5, 2026	33.89	34.28	33.48	33.70	33.70	-0.56%	80,785
May 4, 2026	32.49	34.34	32.48	33.89	33.89	4.28%	162,381
Apr 30, 2026	32.50	33.10	31.90	32.50	32.50	-1.07%	111,667
Apr 29, 2026	32.78	33.45	32.31	32.85	32.85	1.05%	120,144