Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	31.60	35.00	31.60	34.34	34.34	8.64%	493,405
Oct 5, 2026	31.70	32.49	31.11	31.61	31.61	-0.32%	130,560
Oct 1, 2026	32.90	32.90	31.59	31.71	31.71	-3.65%	129,732
Sep 30, 2026	32.55	33.20	32.16	32.91	32.91	-0.09%	152,016
Sep 29, 2026	32.98	33.00	31.70	32.94	32.94	1.89%	229,392
Sep 28, 2026	32.65	33.50	31.60	32.33	32.33	-0.92%	329,033
Sep 25, 2026	31.60	32.83	31.60	32.63	32.63	2.51%	84,028
Sep 24, 2026	32.99	33.04	31.62	31.83	31.83	-3.40%	113,250
Sep 23, 2026	32.80	33.32	32.69	32.95	32.95	0.80%	164,668
Sep 22, 2026	31.98	32.85	31.50	32.69	32.69	2.22%	265,268
Sep 21, 2026	30.20	32.73	30.01	31.98	31.98	3.16%	202,599
Sep 18, 2026	30.65	31.49	30.51	31.00	31.00	0.52%	73,768
Sep 17, 2026	30.99	31.49	30.65	30.84	30.84	-0.39%	80,926
Sep 16, 2026	31.31	31.66	30.75	30.96	30.96	-0.80%	87,218
Sep 15, 2026	32.50	33.04	30.61	31.21	31.21	-2.16%	478,090
Sep 11, 2026	28.59	32.39	28.43	31.90	31.90	11.50%	1,039,887
Sep 10, 2026	29.15	29.44	28.00	28.61	28.61	-1.85%	267,220
Sep 9, 2026	29.29	29.69	28.86	29.15	29.15	0.48%	375,201
Sep 8, 2026	29.50	30.00	28.30	29.01	29.01	-2.26%	387,852
Sep 7, 2026	29.96	30.08	29.17	29.68	29.68	-0.93%	218,499
Sep 4, 2026	30.08	30.12	29.80	29.96	29.96	0.07%	191,760
Sep 3, 2026	30.05	30.15	29.70	29.94	29.94	-0.27%	157,689
Sep 2, 2026	30.01	30.11	30.01	30.02	30.02	-0.03%	98,120
Sep 1, 2026	30.00	30.07	30.00	30.03	30.03	-0.36%	81,017
Aug 31, 2026	29.77	31.30	29.77	30.14	30.14	1.28%	178,657
Aug 28, 2026	29.80	30.24	29.52	29.76	29.76	-1.00%	85,210
Aug 27, 2026	29.60	30.25	29.60	30.06	30.06	0.27%	92,527
Aug 26, 2026	30.16	30.20	29.77	29.98	29.98	-0.10%	139,827
Aug 25, 2026	30.10	30.32	29.60	30.01	30.01	1.49%	297,487
Aug 24, 2026	28.10	29.84	27.82	29.57	29.57	5.42%	187,531
Aug 21, 2026	28.00	28.50	27.60	28.05	28.05	-0.81%	122,836
Aug 20, 2026	27.92	28.53	27.92	28.28	28.28	0.18%	129,303
Aug 19, 2026	29.04	29.07	28.00	28.23	28.23	-2.79%	160,838
Aug 18, 2026	29.25	29.72	28.57	29.04	29.04	-0.10%	71,590
Aug 17, 2026	29.47	29.65	28.40	29.07	29.07	-1.82%	129,447
Aug 14, 2026	29.60	29.85	29.32	29.61	29.61	0.14%	67,000
Aug 13, 2026	29.85	30.20	29.50	29.57	29.57	-1.20%	77,584
Aug 12, 2026	29.84	30.09	29.25	29.93	29.93	0.30%	99,288
Aug 11, 2026	29.72	30.19	29.52	29.84	29.84	0.17%	111,575
Aug 10, 2026	29.99	30.20	29.72	29.79	29.79	-0.60%	143,084
Aug 7, 2026	30.09	30.30	29.75	29.97	29.97	-0.40%	126,280
Aug 6, 2026	30.68	30.70	29.96	30.09	30.09	-1.73%	173,581
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