Tricorntech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	53.80	53.90	48.50	48.50	48.50	-7.97%	2,905,068
Oct 21, 2026	52.50	52.70	52.50	52.70	52.70	9.91%	1,190,662
Oct 20, 2026	47.60	48.50	47.00	47.95	47.95	1.16%	663,975
Oct 19, 2026	48.35	48.35	46.35	47.40	47.40	-2.17%	962,720
Oct 16, 2026	46.65	50.20	46.20	48.45	48.45	6.13%	3,259,826
Oct 15, 2026	46.00	46.75	45.00	45.65	45.65	-3.18%	754,812
Oct 14, 2026	46.15	47.85	46.15	47.15	47.15	2.95%	1,023,877
Oct 13, 2026	48.50	49.95	45.80	45.80	45.80	-4.28%	3,654,744
Oct 12, 2026	47.80	47.85	47.55	47.85	47.85	10.00%	863,512
Oct 8, 2026	43.15	43.50	42.90	43.50	43.50	0.46%	242,222
Oct 7, 2026	43.20	43.70	43.00	43.30	43.30	0.23%	175,510
Oct 6, 2026	43.80	43.80	43.15	43.20	43.20	-1.71%	247,313
Oct 5, 2026	44.90	45.00	43.75	43.95	43.95	-0.90%	513,961
Oct 2, 2026	42.70	44.95	42.55	44.35	44.35	3.74%	818,121
Oct 1, 2026	43.25	43.25	42.05	42.75	42.75	-0.23%	159,114
Sep 30, 2026	42.50	43.10	42.20	42.85	42.85	2.15%	242,662
Sep 29, 2026	41.95	42.70	41.95	41.95	41.95	1.08%	261,738
Sep 24, 2026	41.40	41.50	40.90	41.50	41.50	0.12%	167,616
Sep 23, 2026	42.60	42.60	41.40	41.45	41.45	-1.07%	173,704
Sep 22, 2026	44.00	44.00	41.85	41.90	41.90	-2.22%	328,170
Sep 21, 2026	42.55	44.00	41.85	42.85	42.85	1.66%	466,383
Sep 20, 2026	42.20	42.20	41.40	42.15	42.15	-	50,983
Sep 18, 2026	42.20	42.20	41.40	42.15	42.15	1.08%	229,983
Sep 17, 2026	41.70	42.70	41.45	41.70	41.70	-	294,635
Sep 16, 2026	40.70	42.30	40.70	41.70	41.70	3.35%	331,575
Sep 15, 2026	41.80	41.80	40.25	40.35	40.35	-3.47%	379,125
Sep 14, 2026	43.00	43.00	40.90	41.80	41.80	-4.78%	1,773,620
Sep 11, 2026	40.95	43.90	40.95	43.90	43.90	9.89%	818,553
Sep 10, 2026	40.15	40.15	39.35	39.95	39.95	-0.25%	179,240
Sep 9, 2026	40.05	40.55	40.00	40.05	40.05	0.25%	176,458
Sep 8, 2026	40.10	40.35	39.85	39.95	39.95	-0.37%	155,372
Sep 7, 2026	40.35	40.40	40.05	40.10	40.10	-1.47%	150,095
Sep 4, 2026	40.10	40.70	39.85	40.70	40.70	2.78%	143,880
Sep 3, 2026	40.85	41.40	39.55	39.60	39.60	-3.18%	227,598
Sep 2, 2026	41.15	41.45	40.50	40.90	40.90	-0.61%	127,199
Sep 1, 2026	40.80	41.70	40.80	41.15	41.15	0.86%	133,876
Aug 31, 2026	40.60	42.30	40.15	40.80	40.80	-1.57%	175,517
Aug 28, 2026	41.75	42.45	41.30	41.45	41.45	-0.24%	151,264
Aug 27, 2026	40.60	42.35	40.60	41.55	41.55	2.47%	231,584
Aug 26, 2026	40.50	41.00	40.15	40.55	40.55	1.12%	170,906
Aug 25, 2026	39.60	40.10	38.95	40.10	40.10	0.25%	167,903
Aug 24, 2026	39.65	40.85	39.65	40.00	40.00	-	148,791
Aug 21, 2026	39.90	40.20	39.60	40.00	40.00	-0.99%	127,339
Aug 20, 2026	39.45	40.40	39.45	40.40	40.40	2.80%	143,040
Aug 19, 2026	39.00	40.05	38.75	39.30	39.30	-1.75%	186,316
Aug 18, 2026	40.25	41.00	39.90	40.00	40.00	-0.37%	170,388
Aug 17, 2026	40.40	40.70	40.05	40.15	40.15	-0.62%	211,727
Aug 14, 2026	41.60	41.60	40.15	40.40	40.40	-2.88%	227,849
Aug 13, 2026	42.55	42.95	41.50	41.60	41.60	-0.72%	164,293
Aug 12, 2026	40.80	42.40	40.80	41.90	41.90	2.70%	217,210