Tricorntech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.55	48.65	45.55	47.80	47.80	3.69%	2,030,234
Mar 26, 2026	48.90	50.00	46.00	46.10	46.10	-4.06%	2,213,581
Mar 25, 2026	45.40	48.05	44.30	48.05	48.05	9.70%	2,497,785
Mar 24, 2026	44.10	45.45	41.40	43.80	43.80	2.46%	711,219
Mar 23, 2026	44.00	44.75	42.65	42.75	42.75	-6.76%	694,257
Mar 20, 2026	48.00	48.75	45.75	45.85	45.85	-2.45%	1,106,321
Mar 19, 2026	48.10	48.80	47.00	47.00	47.00	-4.37%	1,726,957
Mar 18, 2026	46.00	49.20	44.90	49.15	49.15	9.71%	3,498,612
Mar 17, 2026	48.60	48.95	44.70	44.80	44.80	-3.45%	2,463,920
Mar 16, 2026	43.00	46.40	40.60	46.40	46.40	9.95%	2,453,827
Mar 13, 2026	43.00	43.40	42.05	42.20	42.20	-4.74%	929,307
Mar 12, 2026	45.35	46.00	43.95	44.30	44.30	-0.89%	3,174,741
Mar 11, 2026	41.70	44.70	41.25	44.70	44.70	9.96%	3,117,714
Mar 10, 2026	38.80	41.35	37.95	40.65	40.65	8.11%	1,078,080
Mar 9, 2026	40.20	40.25	37.00	37.60	37.60	-6.47%	739,535
Mar 6, 2026	40.50	40.90	39.90	40.20	40.20	-1.71%	257,976
Mar 5, 2026	40.95	41.90	40.80	40.90	40.90	3.68%	461,297
Mar 4, 2026	42.75	42.80	39.45	39.45	39.45	-8.79%	1,183,040
Mar 3, 2026	40.15	43.25	39.60	43.25	43.25	7.99%	1,515,254
Mar 2, 2026	40.90	41.05	40.05	40.05	40.05	-3.14%	392,577
Feb 26, 2026	41.85	42.40	40.40	41.35	41.35	0.61%	550,405
Feb 25, 2026	41.35	41.40	40.35	41.10	41.10	0.12%	270,105
Feb 24, 2026	40.80	42.30	40.80	41.05	41.05	0.61%	266,767
Feb 23, 2026	40.25	41.40	40.10	40.80	40.80	1.62%	293,740
Feb 11, 2026	38.70	40.50	38.50	40.15	40.15	-1.59%	678,960
Feb 10, 2026	41.10	41.30	40.80	40.80	40.80	-0.49%	211,327
Feb 9, 2026	41.70	42.35	41.00	41.00	41.00	-1.32%	222,174
Feb 6, 2026	41.10	42.35	40.00	41.55	41.55	-1.31%	331,102
Feb 5, 2026	42.45	42.90	42.00	42.10	42.10	-0.82%	336,738
Feb 4, 2026	41.10	43.35	41.10	42.45	42.45	2.66%	386,469
Feb 3, 2026	41.90	42.50	41.00	41.35	41.35	-	275,000
Feb 2, 2026	42.60	42.60	41.35	41.35	41.35	-3.27%	284,789
Jan 30, 2026	43.85	43.90	42.60	42.75	42.75	-2.40%	285,267
Jan 29, 2026	45.40	45.40	43.70	43.80	43.80	-2.45%	394,696
Jan 28, 2026	46.00	46.65	44.75	44.90	44.90	0.56%	563,772
Jan 27, 2026	46.10	46.25	44.65	44.65	44.65	-2.62%	725,056
Jan 26, 2026	46.80	47.65	45.85	45.85	45.85	-2.13%	553,159
Jan 23, 2026	47.05	47.70	46.10	46.85	46.85	-0.43%	720,663
Jan 22, 2026	48.50	48.85	46.80	47.05	47.05	-0.95%	835,709
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