Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	30.75	31.50	30.22	30.62	30.62	1.83%	128,705
Aug 4, 2026	30.49	30.96	29.75	30.07	30.07	-1.22%	157,061
Aug 3, 2026	30.03	30.84	30.03	30.44	30.44	0.30%	68,640
Jul 31, 2026	30.00	31.00	29.81	30.35	30.35	1.20%	104,866
Jul 30, 2026	29.93	30.28	29.70	29.99	29.99	0.13%	77,192
Jul 29, 2026	29.58	30.20	29.55	29.95	29.95	1.18%	118,817
Jul 28, 2026	29.60	30.05	29.54	29.60	29.60	-1.60%	88,249
Jul 27, 2026	29.99	30.90	29.68	30.08	30.08	1.28%	74,741
Jul 24, 2026	30.10	30.32	29.51	29.70	29.70	-0.97%	74,556
Jul 23, 2026	29.80	30.20	29.70	29.99	29.99	-0.20%	63,684
Jul 22, 2026	29.80	30.20	29.70	30.05	30.05	-0.20%	97,254
Jul 21, 2026	30.06	30.49	29.75	30.11	30.11	0.33%	40,521
Jul 20, 2026	30.32	30.49	29.01	30.01	30.01	-0.53%	125,709
Jul 17, 2026	29.99	30.36	29.80	30.17	30.17	0.57%	74,626
Jul 16, 2026	30.49	30.49	29.60	30.00	30.00	0.13%	119,691
Jul 15, 2026	29.99	30.59	29.70	29.96	29.96	0.67%	72,020
Jul 14, 2026	30.45	30.56	29.62	29.76	29.76	-2.27%	84,132
Jul 13, 2026	30.33	30.80	29.65	30.45	30.45	1.36%	81,795
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