Trigyn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	57.65	59.50	57.02	57.34	-	0.39%	13,875
Feb 18, 2026	58.00	59.39	57.00	57.12	57.12	-1.87%	34,322
Feb 17, 2026	59.11	60.00	58.05	58.21	58.21	-1.04%	40,065
Feb 16, 2026	60.00	60.00	58.35	58.82	58.82	-0.78%	17,598
Feb 13, 2026	61.54	61.54	59.04	59.28	59.28	-3.20%	37,818
Feb 12, 2026	62.40	63.65	61.02	61.24	61.24	-1.37%	28,245
Feb 11, 2026	65.91	65.99	61.59	62.09	62.09	-5.32%	86,914
Feb 10, 2026	66.50	67.50	65.10	65.58	65.58	-0.61%	29,781
Feb 9, 2026	65.83	69.00	64.99	65.98	65.98	0.21%	32,836
Feb 6, 2026	69.85	69.85	64.51	65.84	65.84	-3.15%	29,302
Feb 5, 2026	64.99	69.19	62.81	67.98	67.98	5.07%	71,969
Feb 4, 2026	61.50	65.70	60.02	64.70	64.70	6.94%	72,699
Feb 3, 2026	57.00	60.78	57.00	60.50	60.50	8.44%	43,006
Feb 2, 2026	58.00	58.29	55.05	55.79	55.79	-3.16%	16,954
Feb 1, 2026	58.56	58.90	56.60	57.61	57.61	0.35%	17,022
Jan 30, 2026	56.70	58.00	55.71	57.41	57.41	0.90%	17,718
Jan 29, 2026	55.60	61.25	55.60	56.90	56.90	2.17%	108,127
Jan 28, 2026	56.81	57.30	54.10	55.69	55.69	-0.18%	88,423
Jan 27, 2026	55.70	57.58	55.36	55.79	55.79	-1.26%	18,266
Jan 23, 2026	60.45	60.46	56.00	56.50	56.50	-6.04%	30,909
Jan 22, 2026	60.00	60.85	58.63	60.13	60.13	3.55%	16,767
Jan 21, 2026	58.85	60.00	57.50	58.07	58.07	-2.11%	48,248
Jan 20, 2026	61.50	62.80	59.04	59.32	59.32	-4.34%	34,339
Jan 19, 2026	63.84	63.84	61.61	62.01	62.01	-0.89%	18,027
Jan 16, 2026	62.15	65.16	62.01	62.57	62.57	0.68%	36,792
Jan 14, 2026	61.51	63.58	61.51	62.15	62.15	0.15%	32,180
Jan 13, 2026	62.01	64.03	61.45	62.06	62.06	-1.85%	36,472
Jan 12, 2026	62.35	64.00	61.86	63.23	63.23	-	21,422
Jan 9, 2026	65.00	65.70	63.10	63.23	63.23	-2.74%	23,740
Jan 8, 2026	65.75	66.88	64.80	65.01	65.01	-2.11%	21,939
Jan 7, 2026	66.26	68.38	65.00	66.41	66.41	0.73%	40,056
Jan 6, 2026	65.31	67.75	65.31	65.93	65.93	-0.84%	48,046
Jan 5, 2026	66.90	68.93	66.00	66.49	66.49	-1.10%	26,566
Jan 2, 2026	66.50	68.00	66.50	67.23	67.23	0.63%	22,377
Jan 1, 2026	67.98	67.98	66.31	66.81	66.81	-0.18%	16,209
Dec 31, 2025	65.25	67.29	65.25	66.93	66.93	1.62%	30,816
Dec 30, 2025	66.48	66.48	64.80	65.86	65.86	-0.03%	36,775
Dec 29, 2025	65.45	67.51	65.12	65.88	65.88	-0.75%	28,146
Dec 26, 2025	67.98	68.47	66.06	66.38	66.38	-0.67%	26,739
Dec 24, 2025	68.98	71.40	66.50	66.83	66.83	-0.73%	52,536
Dec 23, 2025	66.70	67.88	66.25	67.32	67.32	0.63%	37,872
Dec 22, 2025	66.35	67.70	66.35	66.90	66.90	-0.45%	42,691
Dec 19, 2025	67.00	68.11	66.06	67.20	67.20	0.12%	23,468
Dec 18, 2025	68.27	68.27	66.90	67.12	67.12	-0.55%	10,121
Dec 17, 2025	68.22	69.79	67.05	67.49	67.49	-0.81%	25,172
Dec 16, 2025	69.25	70.48	68.00	68.04	68.04	-1.10%	32,962
Dec 15, 2025	69.00	69.85	68.55	68.80	68.80	-1.33%	15,382
Dec 12, 2025	68.30	69.99	68.30	69.73	69.73	0.55%	12,168
Dec 11, 2025	68.15	69.88	68.15	69.35	69.35	0.39%	13,606
Dec 10, 2025	69.48	71.25	68.47	69.08	69.08	1.45%	16,327