Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	32.42	33.84	32.11	32.51	32.51	-2.02%	145,584
Apr 27, 2026	33.40	34.41	31.87	33.18	33.18	0.39%	284,342
Apr 24, 2026	34.33	34.46	32.51	33.05	33.05	-3.73%	127,257
Apr 23, 2026	34.10	35.90	34.02	34.33	34.33	-0.15%	120,983
Apr 22, 2026	33.51	34.90	33.51	34.38	34.38	-0.15%	131,575
Apr 21, 2026	33.80	35.00	33.31	34.43	34.43	2.47%	147,547
Apr 20, 2026	35.00	35.47	33.28	33.60	33.60	-3.59%	141,360
Apr 17, 2026	35.00	35.20	34.08	34.85	34.85	0.64%	175,705
Apr 16, 2026	35.51	35.51	33.70	34.63	34.63	-0.66%	236,499
Apr 15, 2026	33.21	35.25	33.08	34.86	34.86	6.61%	242,125
Apr 13, 2026	32.00	33.12	31.99	32.70	32.70	-0.40%	130,488
Apr 10, 2026	31.98	33.00	31.57	32.83	32.83	3.30%	181,652
Apr 9, 2026	31.85	32.69	31.15	31.78	31.78	-0.22%	258,641
Apr 8, 2026	32.50	32.94	31.32	31.85	31.85	1.69%	264,158
Apr 7, 2026	30.30	31.80	30.00	31.32	31.32	2.76%	240,239
Apr 6, 2026	29.23	30.73	28.84	30.48	30.48	3.89%	225,329
Apr 2, 2026	28.10	29.58	27.48	29.34	29.34	1.24%	195,262
Apr 1, 2026	26.30	29.55	26.30	28.98	28.98	11.50%	657,074
Mar 30, 2026	27.40	27.60	25.39	25.99	25.99	-3.63%	1,091,641
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