Tricorntech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.05	51.20	47.40	47.50	47.50	-4.81%	1,692,229
Jan 20, 2026	49.80	51.20	49.75	49.90	49.90	0.50%	1,359,880
Jan 19, 2026	50.70	50.90	49.60	49.65	49.65	-2.65%	1,436,253
Jan 16, 2026	55.10	55.40	51.00	51.00	51.00	-6.08%	2,239,842
Jan 15, 2026	55.40	57.90	53.00	54.30	54.30	-0.55%	4,040,999
Jan 14, 2026	51.00	54.80	50.90	54.60	54.60	7.27%	5,979,158
Jan 13, 2026	48.50	52.10	46.70	50.90	50.90	7.05%	6,247,437
Jan 12, 2026	45.40	47.55	44.00	47.55	47.55	9.94%	1,507,591
Jan 9, 2026	44.65	44.65	42.40	43.25	43.25	-3.03%	569,417
Jan 8, 2026	47.95	47.95	44.60	44.60	44.60	-7.56%	1,146,419
Jan 7, 2026	47.00	49.50	45.00	48.25	48.25	2.66%	4,029,630
Jan 6, 2026	44.95	47.00	43.75	47.00	47.00	8.80%	3,741,096
Jan 5, 2026	40.45	43.20	39.30	43.20	43.20	9.92%	683,473
Jan 2, 2026	39.70	39.85	39.20	39.30	39.30	-0.76%	130,977
Dec 31, 2025	40.95	41.40	39.60	39.60	39.60	-2.10%	199,627
Dec 30, 2025	40.65	41.75	40.20	40.45	40.45	-0.25%	295,442
Dec 29, 2025	39.70	41.00	39.70	40.55	40.55	2.27%	243,060
Dec 26, 2025	38.95	39.90	38.95	39.65	39.65	0.76%	125,695
Dec 24, 2025	39.50	39.60	38.75	39.35	39.35	-0.63%	245,602
Dec 23, 2025	40.95	42.50	39.60	39.60	39.60	-	1,398,196
Dec 22, 2025	36.50	39.60	35.80	39.60	39.60	10.00%	383,892
Dec 19, 2025	35.45	36.40	35.40	36.00	36.00	2.27%	125,315
Dec 18, 2025	35.60	35.60	35.20	35.20	35.20	0.57%	85,542
Dec 17, 2025	35.60	35.60	35.00	35.00	35.00	-	69,977
Dec 16, 2025	35.65	35.65	34.70	35.00	35.00	-1.82%	104,140
Dec 15, 2025	35.55	35.65	35.10	35.65	35.65	-0.28%	93,648
Dec 12, 2025	36.95	36.95	35.50	35.75	35.75	-1.65%	106,334
Dec 11, 2025	35.95	36.50	35.90	36.35	36.35	0.97%	89,268
Dec 10, 2025	35.75	36.15	35.70	36.00	36.00	-0.41%	76,849
Dec 9, 2025	35.60	36.15	35.30	36.15	36.15	0.84%	108,150
Dec 8, 2025	36.15	36.15	35.70	35.85	35.85	-0.69%	63,604
Dec 5, 2025	36.30	36.40	35.80	36.10	36.10	-0.96%	61,051
Dec 4, 2025	36.00	37.00	36.00	36.45	36.45	2.53%	97,468
Dec 3, 2025	36.00	36.00	35.20	35.55	35.55	0.85%	76,007
Dec 2, 2025	36.50	36.50	35.10	35.25	35.25	-2.35%	139,790
Dec 1, 2025	35.60	36.25	35.60	36.10	36.10	1.98%	67,603
Nov 28, 2025	34.80	35.40	34.50	35.40	35.40	1.87%	130,204
Nov 27, 2025	34.20	34.90	34.20	34.75	34.75	0.72%	97,181
Nov 26, 2025	34.30	34.95	34.20	34.50	34.50	1.02%	74,620
Nov 25, 2025	35.50	35.60	34.05	34.15	34.15	-3.53%	247,205
Nov 24, 2025	36.45	36.45	35.30	35.40	35.40	-0.56%	27,218
Nov 21, 2025	35.95	36.50	35.50	35.60	35.60	-1.66%	65,934
Nov 20, 2025	36.60	36.60	36.00	36.20	36.20	0.84%	42,287
Nov 19, 2025	36.20	36.20	35.20	35.90	35.90	-0.83%	56,160
Nov 18, 2025	36.80	36.80	35.70	36.20	36.20	-1.50%	94,389
Nov 17, 2025	36.90	36.95	35.50	36.75	36.75	-0.54%	167,878
Nov 14, 2025	37.60	38.65	36.25	36.95	36.95	-1.99%	188,563
Nov 13, 2025	37.45	37.70	36.25	37.70	37.70	2.31%	175,151
Nov 12, 2025	35.70	37.15	35.70	36.85	36.85	3.22%	118,397
Nov 11, 2025	36.50	37.50	35.70	35.70	35.70	1.85%	243,016