Truking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.17	9.58	9.15	9.55	9.55	3.24%	11,622,810
Mar 26, 2026	9.30	9.45	9.21	9.25	9.25	-0.75%	11,556,382
Mar 25, 2026	9.28	9.42	9.25	9.32	9.32	1.19%	13,388,159
Mar 24, 2026	9.07	9.23	8.92	9.21	9.21	3.37%	14,497,412
Mar 23, 2026	9.30	9.41	8.84	8.91	8.91	-7.86%	23,307,060
Mar 20, 2026	10.00	10.05	9.60	9.67	9.67	-2.52%	14,084,910
Mar 19, 2026	10.25	10.29	9.83	9.92	9.92	-4.34%	20,814,500
Mar 18, 2026	10.18	10.42	10.18	10.37	10.37	1.97%	12,132,500
Mar 17, 2026	10.29	10.50	10.16	10.17	10.17	-0.39%	15,573,200
Mar 16, 2026	10.23	10.27	10.11	10.21	10.21	-	12,382,370
Mar 13, 2026	10.17	10.37	10.17	10.21	10.21	-0.10%	10,937,030
Mar 12, 2026	10.45	10.45	10.09	10.22	10.22	-2.39%	14,972,250
Mar 11, 2026	10.51	10.54	10.42	10.47	10.47	-0.29%	8,195,808
Mar 10, 2026	10.38	10.50	10.37	10.50	10.50	2.04%	9,595,331
Mar 9, 2026	10.27	10.36	10.10	10.29	10.29	-1.15%	14,626,340
Mar 6, 2026	10.24	10.48	10.24	10.41	10.41	1.07%	11,580,620
Mar 5, 2026	10.49	10.55	10.22	10.30	10.30	0.78%	13,181,055
Mar 4, 2026	10.15	10.38	10.10	10.22	10.22	-0.49%	15,756,800
Mar 3, 2026	10.90	10.95	10.24	10.27	10.27	-5.69%	26,971,100
Mar 2, 2026	11.24	11.30	10.73	10.89	10.89	-4.64%	24,575,000
Feb 27, 2026	11.20	11.42	11.18	11.42	11.42	1.60%	13,353,779
Feb 26, 2026	11.28	11.29	11.10	11.24	11.24	-0.18%	12,425,120
Feb 25, 2026	10.98	11.35	10.89	11.26	11.26	2.55%	25,008,360
Feb 24, 2026	11.10	11.12	10.95	10.98	10.98	-0.36%	17,123,550
Feb 13, 2026	11.10	11.22	11.00	11.02	11.02	-0.36%	14,320,180
Feb 12, 2026	10.92	11.17	10.90	11.06	11.06	1.19%	13,214,560
Feb 11, 2026	11.00	11.06	10.91	10.93	10.93	-0.46%	9,009,987
Feb 10, 2026	11.08	11.12	10.98	10.98	10.98	-0.99%	10,763,180
Feb 9, 2026	11.16	11.20	11.06	11.09	11.09	0.64%	13,929,920
Feb 6, 2026	10.98	11.18	10.76	11.02	11.02	1.38%	19,543,440
Feb 5, 2026	11.01	11.18	10.83	10.87	10.87	-1.54%	15,028,460
Feb 4, 2026	10.95	11.15	10.93	11.04	11.04	0.18%	16,232,130
Feb 3, 2026	11.00	11.07	10.83	11.02	11.02	1.19%	16,807,780
Feb 2, 2026	11.00	11.22	10.86	10.89	10.89	-2.16%	18,931,690
Jan 30, 2026	11.27	11.42	10.88	11.13	11.13	-1.77%	22,752,400
Jan 29, 2026	11.36	11.69	11.16	11.33	11.33	-0.79%	22,174,810
Jan 28, 2026	11.70	11.74	11.36	11.42	11.42	-3.06%	26,312,870
Jan 27, 2026	12.07	12.09	11.42	11.78	11.78	-2.73%	31,374,605
Jan 26, 2026	12.23	12.31	11.98	12.11	12.11	-0.33%	32,102,530
Jan 23, 2026	11.83	12.21	11.77	12.15	12.15	2.62%	32,045,360
Jan 22, 2026	11.69	12.04	11.69	11.84	11.84	0.77%	31,803,160
Jan 21, 2026	11.61	12.03	11.48	11.75	11.75	-0.17%	29,893,584
Jan 20, 2026	11.70	12.03	11.55	11.77	11.77	0.77%	42,764,260
Jan 19, 2026	12.01	12.10	11.62	11.68	11.68	-1.10%	62,699,640
Jan 16, 2026	12.81	13.69	11.72	11.81	11.81	1.81%	130,191,200
Jan 15, 2026	11.59	11.73	11.35	11.60	11.60	-0.09%	35,032,790
Jan 14, 2026	11.26	11.97	11.21	11.61	11.61	2.65%	67,682,050
Jan 13, 2026	11.33	11.58	11.10	11.31	11.31	0.27%	42,868,970
Jan 12, 2026	11.29	11.40	11.07	11.28	11.28	-0.09%	41,874,910
Jan 9, 2026	10.65	11.40	10.60	11.29	11.29	5.81%	53,197,510