Truking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.10	11.22	11.01	11.02	-	-0.36%	12,948,224
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
Jan 8, 2026	10.64	10.80	10.60	10.67	10.67	-0.56%	29,888,260
Jan 7, 2026	10.36	11.10	10.32	10.73	10.73	3.07%	59,184,190
Jan 6, 2026	10.30	10.44	10.13	10.41	10.41	1.46%	33,879,825
Jan 5, 2026	9.80	10.31	9.80	10.26	10.26	4.80%	45,778,400
Dec 31, 2025	9.88	9.93	9.75	9.79	9.79	-0.61%	15,862,560
Dec 30, 2025	9.92	10.10	9.85	9.85	9.85	-1.70%	23,946,730
Dec 29, 2025	10.00	10.15	9.84	10.02	10.02	0.20%	25,816,270
Dec 26, 2025	10.06	10.25	9.93	10.00	10.00	-1.38%	27,076,280
Dec 25, 2025	9.85	10.19	9.83	10.14	10.14	2.84%	31,629,880
Dec 24, 2025	9.81	10.02	9.71	9.86	9.86	0.10%	24,677,450
Dec 23, 2025	10.08	10.24	9.79	9.85	9.85	-0.91%	49,931,360
Dec 22, 2025	9.18	10.04	9.15	9.94	9.94	8.04%	64,094,920
Dec 19, 2025	9.02	9.22	8.96	9.20	9.20	2.56%	23,229,780
Dec 18, 2025	8.76	9.08	8.74	8.97	8.97	1.93%	19,945,000
Dec 17, 2025	8.71	8.83	8.61	8.80	8.80	0.57%	18,238,200
Dec 16, 2025	9.01	9.03	8.72	8.75	8.75	-3.42%	22,140,170
Dec 15, 2025	9.02	9.16	8.96	9.06	9.06	-	15,005,090
Dec 12, 2025	9.03	9.16	8.99	9.06	9.06	0.22%	16,223,350
Dec 11, 2025	9.27	9.29	9.02	9.04	9.04	-1.74%	27,686,420
Dec 10, 2025	9.09	9.22	9.07	9.20	9.20	0.99%	16,736,820
Dec 9, 2025	9.23	9.29	9.09	9.11	9.11	-1.83%	14,350,650
Dec 8, 2025	9.21	9.37	9.21	9.28	9.28	0.76%	14,952,020
Dec 5, 2025	9.06	9.23	8.96	9.21	9.21	1.66%	14,382,907
Dec 4, 2025	9.14	9.20	8.98	9.06	9.06	-1.09%	15,537,610