Tricorntech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.90	55.10	51.80	53.50	53.50	4.29%	863,093
May 28, 2026	53.00	54.30	51.00	51.30	51.30	-3.21%	677,796
May 27, 2026	55.80	56.50	53.00	53.00	53.00	-3.99%	949,319
May 26, 2026	54.90	56.40	53.20	55.20	55.20	1.47%	953,843
May 25, 2026	55.00	55.30	54.20	54.40	54.40	1.30%	685,223
May 22, 2026	53.20	54.40	53.10	53.70	53.70	0.94%	867,335
May 21, 2026	52.50	54.30	51.40	53.20	53.20	4.93%	798,377
May 20, 2026	50.60	51.80	49.60	50.70	50.70	0.40%	602,870
May 19, 2026	52.30	52.50	50.00	50.50	50.50	-3.07%	824,649
May 18, 2026	51.20	52.80	50.60	52.10	52.10	0.19%	422,617
May 15, 2026	53.20	53.80	51.00	52.00	52.00	-0.76%	672,671
May 14, 2026	51.00	55.50	51.00	52.40	52.40	-4.20%	1,280,906
May 13, 2026	56.80	56.90	54.40	54.70	54.70	-4.37%	1,108,897
May 12, 2026	57.00	59.60	56.10	57.20	57.20	1.60%	1,307,441
May 11, 2026	56.30	56.80	55.10	56.30	56.30	-1.05%	878,688
May 8, 2026	59.50	61.60	55.70	56.90	56.90	-4.37%	1,979,970
May 7, 2026	58.00	60.40	57.60	59.50	59.50	3.12%	1,187,178
May 6, 2026	59.00	60.50	57.60	57.70	57.70	-1.87%	1,394,486
May 5, 2026	58.20	60.30	57.50	58.80	58.80	0.17%	1,241,088
May 4, 2026	62.70	62.90	58.70	58.70	58.70	-4.71%	2,527,027
Apr 30, 2026	59.40	63.50	58.30	61.60	61.60	5.30%	2,629,454
Apr 29, 2026	58.00	60.50	57.10	58.50	58.50	-0.51%	1,317,464
Apr 28, 2026	57.60	59.70	57.00	58.80	58.80	3.16%	1,384,278
Apr 27, 2026	58.10	59.20	55.80	57.00	57.00	-2.73%	2,128,001
Apr 24, 2026	61.40	63.90	58.00	58.60	58.60	-1.84%	3,471,900
Apr 23, 2026	66.50	67.70	59.60	59.70	59.70	-9.82%	5,622,370
Apr 22, 2026	67.00	71.50	66.20	66.20	66.20	0.76%	6,720,271
Apr 21, 2026	65.80	67.50	62.80	65.70	65.70	-1.65%	4,898,081
Apr 20, 2026	67.00	69.40	64.90	66.80	66.80	2.93%	10,609,266
Apr 17, 2026	58.30	64.90	57.40	64.90	64.90	10.00%	7,113,388
Apr 16, 2026	60.70	61.30	57.10	59.00	59.00	1.72%	9,331,147
Apr 15, 2026	56.80	58.00	55.60	58.00	58.00	9.85%	7,141,257
Apr 14, 2026	49.90	53.90	48.95	52.80	52.80	7.43%	5,287,057
Apr 13, 2026	48.10	49.60	47.10	49.15	49.15	0.20%	1,068,200
Apr 10, 2026	50.50	51.30	49.00	49.05	49.05	-1.90%	1,292,808
Apr 9, 2026	48.95	52.40	47.80	50.00	50.00	2.99%	3,566,613
Apr 8, 2026	48.80	49.80	48.25	48.55	48.55	-0.92%	2,280,691
Apr 7, 2026	50.90	52.70	48.95	49.00	49.00	1.14%	6,163,578
Apr 2, 2026	47.70	48.45	47.00	48.45	48.45	9.99%	3,123,931
Apr 1, 2026	45.05	45.20	43.80	44.05	44.05	1.26%	483,097
Mar 31, 2026	45.70	46.30	43.15	43.50	43.50	-5.02%	1,164,922
Mar 30, 2026	46.75	47.00	44.80	45.80	45.80	-4.18%	765,009
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