Tricorntech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.45	50.90	46.30	50.90	50.90	9.94%	535,234
Jun 17, 2026	46.75	46.75	45.75	46.30	46.30	-	240,508
Jun 16, 2026	49.15	49.15	45.80	46.30	46.30	-2.83%	572,175
Jun 15, 2026	45.05	47.65	45.05	47.65	47.65	7.44%	716,610
Jun 12, 2026	45.00	46.25	43.90	44.35	44.35	1.49%	1,157,678
Jun 11, 2026	44.30	44.85	42.30	43.70	43.70	0.58%	656,291
Jun 10, 2026	45.75	47.90	43.35	43.45	43.45	-7.26%	801,555
Jun 9, 2026	46.75	47.15	46.05	46.85	46.85	1.85%	347,336
Jun 8, 2026	43.25	46.35	43.25	46.00	46.00	-4.27%	665,171
Jun 5, 2026	48.25	48.30	46.25	48.05	48.05	-0.41%	537,949
Jun 4, 2026	50.90	50.90	47.85	48.25	48.25	-5.21%	896,434
Jun 3, 2026	51.50	52.20	50.50	50.90	50.90	-0.78%	588,149
Jun 2, 2026	53.00	53.50	50.60	51.30	51.30	-2.84%	638,870
Jun 1, 2026	53.30	54.50	52.40	52.80	52.80	0.57%	635,995
May 29, 2026	51.90	55.10	51.80	53.50	52.50	4.29%	863,093
May 28, 2026	53.00	54.30	51.00	51.30	50.34	-3.21%	678,797
May 27, 2026	55.80	56.50	53.00	53.00	52.01	-3.99%	949,319
May 26, 2026	54.90	56.40	53.20	55.20	54.17	1.47%	953,843
May 25, 2026	55.00	55.30	54.20	54.40	53.38	1.30%	685,223
May 22, 2026	53.20	54.40	53.10	53.70	52.70	0.94%	867,335
May 21, 2026	52.50	54.30	51.40	53.20	52.21	4.93%	798,377
May 20, 2026	50.60	51.80	49.60	50.70	49.75	0.40%	602,870
May 19, 2026	52.30	52.50	50.00	50.50	49.56	-3.07%	824,649
May 18, 2026	51.20	52.80	50.60	52.10	51.13	0.19%	422,617
May 15, 2026	53.20	53.80	51.00	52.00	51.03	-0.76%	672,671
May 14, 2026	51.00	55.50	51.00	52.40	51.42	-4.20%	1,280,906
May 13, 2026	56.80	56.90	54.40	54.70	53.68	-4.37%	1,110,097
May 12, 2026	57.00	59.60	56.10	57.20	56.13	1.60%	1,307,441
May 11, 2026	56.30	56.80	55.10	56.30	55.25	-1.05%	878,688
May 8, 2026	59.50	61.60	55.70	56.90	55.84	-4.37%	1,979,970
May 7, 2026	58.00	60.40	57.60	59.50	58.39	3.12%	1,187,178
May 6, 2026	59.00	60.50	57.60	57.70	56.62	-1.87%	1,394,486
May 5, 2026	58.20	60.30	57.50	58.80	57.70	0.17%	1,241,088
May 4, 2026	62.70	62.90	58.70	58.70	57.60	-4.71%	2,527,027
Apr 30, 2026	59.40	63.50	58.30	61.60	60.45	5.30%	2,629,454
Apr 29, 2026	58.00	60.50	57.10	58.50	57.41	-0.51%	1,317,464
Apr 28, 2026	57.60	59.70	57.00	58.80	57.70	3.16%	1,384,278
Apr 27, 2026	58.10	59.20	55.80	57.00	55.93	-2.73%	2,128,001
Apr 24, 2026	61.40	63.90	58.00	58.60	57.50	-1.84%	3,471,900
Apr 23, 2026	66.50	67.70	59.60	59.70	58.58	-9.82%	5,622,370
Apr 22, 2026	67.00	71.50	66.20	66.20	64.96	0.76%	6,720,271
Apr 21, 2026	65.80	67.50	62.80	65.70	64.47	-1.65%	4,898,081
Apr 20, 2026	67.00	69.40	64.90	66.80	65.55	2.93%	10,609,260
Apr 17, 2026	58.30	64.90	57.40	64.90	63.69	10.00%	7,113,388
Apr 16, 2026	60.70	61.30	57.10	59.00	57.90	1.72%	9,331,147
Apr 15, 2026	56.80	58.00	55.60	58.00	56.92	9.85%	7,141,257
Apr 14, 2026	49.90	53.90	48.95	52.80	51.81	7.43%	5,287,057
Apr 13, 2026	48.10	49.60	47.10	49.15	48.23	0.20%	1,068,200
Apr 10, 2026	50.50	51.30	49.00	49.05	48.13	-1.90%	1,292,808
Apr 9, 2026	48.95	52.40	47.80	50.00	49.07	2.99%	3,566,613