Trigold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	86.00	89.30	85.10	87.30	87.30	1.16%	2,216,314
May 27, 2026	91.50	91.80	86.30	86.30	86.30	-3.47%	3,208,381
May 26, 2026	90.50	91.00	88.10	89.40	89.40	-0.89%	2,220,538
May 25, 2026	89.40	91.70	85.20	90.20	90.20	2.27%	4,347,233
May 22, 2026	87.60	90.40	87.50	88.20	88.20	1.38%	3,288,889
May 21, 2026	84.10	87.80	83.50	87.00	87.00	4.32%	3,795,553
May 20, 2026	80.00	85.00	79.60	83.40	83.40	5.70%	4,194,510
May 19, 2026	81.50	82.40	78.60	78.90	78.90	-2.95%	1,997,330
May 18, 2026	80.50	82.00	78.10	81.30	81.30	0.25%	2,314,115
May 15, 2026	82.30	84.50	79.80	81.10	81.10	-0.86%	2,683,461
May 14, 2026	83.40	85.60	81.60	81.80	81.80	-0.12%	3,609,984
May 13, 2026	82.00	83.50	80.60	81.90	81.90	-0.12%	2,333,052
May 12, 2026	86.00	86.50	80.30	82.00	82.00	-7.97%	9,256,675
May 11, 2026	91.00	91.10	84.60	89.10	89.10	-4.09%	8,324,732
May 8, 2026	85.30	92.90	83.60	92.90	92.90	9.94%	9,430,972
May 7, 2026	83.70	90.50	82.70	84.50	84.50	2.42%	7,824,813
May 6, 2026	85.70	85.90	81.40	82.50	82.50	-2.94%	4,264,271
May 5, 2026	85.00	85.40	82.80	85.00	85.00	-0.23%	2,708,947
May 4, 2026	84.40	86.40	80.60	85.20	85.20	3.27%	5,120,080
Apr 30, 2026	78.60	84.40	78.60	82.50	82.50	4.17%	4,674,485
Apr 29, 2026	81.50	81.50	79.00	79.20	79.20	-3.41%	2,515,465
Apr 28, 2026	82.30	82.80	79.70	82.00	82.00	0.37%	2,929,555
Apr 27, 2026	85.00	85.90	80.90	81.70	81.70	1.24%	6,251,875
Apr 24, 2026	85.00	87.00	77.00	80.70	80.70	1.00%	8,600,318
Apr 23, 2026	79.60	81.50	74.30	79.90	79.90	2.96%	8,300,638
Apr 22, 2026	79.90	85.00	76.00	77.60	77.60	0.39%	11,153,540
Apr 21, 2026	71.40	77.30	71.10	77.30	77.30	9.96%	9,913,224
Apr 20, 2026	72.10	73.10	69.90	70.30	70.30	-1.40%	2,764,844
Apr 17, 2026	69.00	72.30	68.90	71.30	71.30	3.33%	2,518,472
Apr 16, 2026	70.90	71.00	68.50	69.00	69.00	-1.71%	1,706,729
Apr 15, 2026	74.10	74.60	70.10	70.20	70.20	-6.15%	6,049,061
Apr 14, 2026	70.40	75.60	69.70	74.80	74.80	8.72%	12,195,310
Apr 13, 2026	69.60	70.30	68.30	68.80	68.80	1.03%	2,456,789
Apr 10, 2026	69.00	70.20	67.90	68.10	68.10	0.15%	1,827,848
Apr 9, 2026	69.10	69.60	67.60	68.00	68.00	-1.59%	1,121,647
Apr 8, 2026	66.80	69.80	66.10	69.10	69.10	5.98%	2,372,105
Apr 7, 2026	64.40	65.90	63.20	65.20	65.20	2.84%	928,236
Apr 2, 2026	66.40	67.50	63.40	63.40	63.40	-2.76%	1,619,246
Apr 1, 2026	65.00	66.50	64.20	65.20	65.20	3.66%	1,191,835
Mar 31, 2026	65.40	65.80	62.30	62.90	62.90	-4.70%	2,258,953
Mar 30, 2026	67.00	67.80	65.50	66.00	66.00	-2.51%	1,282,048
Mar 27, 2026	66.00	68.90	65.00	67.70	67.70	2.27%	1,637,655
Mar 26, 2026	70.00	70.00	66.20	66.20	66.20	-4.34%	2,165,333
Mar 25, 2026	69.20	70.40	68.20	69.20	69.20	3.13%	2,930,557
Mar 24, 2026	68.00	69.40	65.60	67.10	67.10	0.75%	1,895,926
Mar 23, 2026	67.30	69.20	66.00	66.60	66.60	-4.45%	2,208,023
Mar 20, 2026	72.30	72.60	69.20	69.70	69.70	-2.79%	2,880,072
Mar 19, 2026	70.80	73.60	69.90	71.70	71.70	0.28%	4,141,370
Mar 18, 2026	71.90	73.10	70.30	71.50	71.50	2.14%	6,791,838
Mar 17, 2026	70.10	72.90	69.00	70.00	70.00	1.74%	5,233,261