Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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