Tricorntech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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