Truking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	9.87	9.98	9.86	9.90	-	0.20%	11,098,602
May 7, 2026	9.88	10.05	9.86	9.88	9.88	0.51%	19,972,110
May 6, 2026	9.86	9.95	9.78	9.83	9.83	0.41%	22,160,160
Apr 30, 2026	9.63	9.85	9.60	9.79	9.79	1.45%	17,749,880
Apr 29, 2026	9.40	9.71	9.37	9.65	9.65	2.22%	16,461,960
Apr 28, 2026	9.76	9.76	9.39	9.44	9.44	-3.38%	23,547,620
Apr 27, 2026	9.73	9.90	9.59	9.77	9.77	0.72%	28,238,750
Apr 24, 2026	9.91	10.03	9.57	9.70	9.70	-2.22%	31,407,560
Apr 23, 2026	10.67	10.67	9.73	9.92	9.92	-9.32%	54,471,500
Apr 22, 2026	10.99	11.37	10.68	10.94	10.94	-0.45%	31,558,270
Apr 21, 2026	10.47	11.09	10.37	10.99	10.99	4.97%	27,200,090
Apr 20, 2026	10.51	10.59	10.38	10.47	10.47	-1.13%	12,433,940
Apr 17, 2026	10.56	10.63	10.50	10.59	10.59	-0.19%	10,756,560
Apr 16, 2026	10.40	10.80	10.40	10.61	10.61	2.12%	17,754,490
Apr 15, 2026	10.73	10.88	10.37	10.39	10.39	-2.90%	22,560,080
Apr 14, 2026	10.08	10.79	10.08	10.70	10.70	6.57%	34,638,810
Apr 13, 2026	9.98	10.13	9.90	10.04	10.04	-	11,757,390
Apr 10, 2026	10.00	10.14	9.93	10.04	10.04	1.31%	10,849,980
Apr 9, 2026	9.90	10.17	9.83	9.91	9.91	-0.80%	16,765,110
Apr 8, 2026	9.71	9.99	9.68	9.99	9.99	4.94%	15,577,820
Apr 7, 2026	9.39	9.60	9.32	9.52	9.52	1.28%	9,783,852
Apr 3, 2026	9.73	9.74	9.26	9.40	9.40	-2.99%	13,282,590
Apr 2, 2026	9.91	9.94	9.61	9.69	9.69	-2.71%	14,918,790
Apr 1, 2026	9.58	10.08	9.51	9.96	9.96	5.84%	24,589,270
Mar 31, 2026	9.60	9.67	9.35	9.41	9.41	-1.77%	11,936,100
Mar 30, 2026	9.46	9.61	9.41	9.58	9.58	0.31%	12,611,900
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