Triggo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.01	1.06	1.00	1.06	1.06	-	2,000
Feb 11, 2026	1.06	1.06	1.06	1.06	1.06	-	10
Feb 10, 2026	1.05	1.06	1.05	1.06	1.06	0.95%	43
Feb 9, 2026	1.00	1.05	1.00	1.05	1.05	5.00%	350
Feb 4, 2026	1.00	1.00	1.00	1.00	1.00	3.09%	2
Feb 3, 2026	1.07	1.07	0.97	0.97	0.97	-9.35%	601
Feb 2, 2026	1.05	1.07	0.99	1.07	1.07	0.94%	204
Jan 30, 2026	1.06	1.07	0.99	1.06	1.06	-	244
Jan 29, 2026	1.08	1.08	0.95	1.06	1.06	-	2,194
Jan 28, 2026	1.00	1.06	1.00	1.06	1.06	-	1,836
Jan 27, 2026	1.06	1.06	0.99	1.06	1.06	0.95%	27
Jan 26, 2026	1.06	1.06	0.98	1.05	1.05	6.06%	305
Jan 23, 2026	1.05	1.05	0.99	0.99	0.99	-4.81%	216
Jan 22, 2026	0.98	1.04	0.98	1.04	1.04	0.97%	314
Jan 21, 2026	0.93	1.03	0.93	1.03	1.03	11.35%	5,351
Jan 20, 2026	0.93	0.93	0.93	0.93	0.93	-	15
Jan 19, 2026	0.93	0.93	0.93	0.93	0.93	-	15
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	-	15
Jan 15, 2026	0.91	0.93	0.91	0.93	0.93	2.21%	699
Jan 14, 2026	0.91	0.91	0.90	0.91	0.91	-	2,065
Jan 13, 2026	0.91	0.91	0.91	0.91	0.91	-	15
Jan 12, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	120
Jan 9, 2026	0.90	0.90	0.90	0.90	0.90	-	45
Jan 8, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	15
Jan 7, 2026	0.91	0.91	0.91	0.91	0.91	-	15
Jan 5, 2026	0.93	0.93	0.84	0.91	0.91	-2.16%	1,270
Jan 2, 2026	0.94	0.94	0.84	0.93	0.93	3.93%	468
Dec 30, 2025	0.92	0.92	0.82	0.89	0.89	-2.73%	1,824
Dec 29, 2025	0.92	0.92	0.92	0.92	0.92	-	28
Dec 23, 2025	0.85	0.92	0.85	0.92	0.92	0.55%	1,754
Dec 22, 2025	0.87	0.91	0.86	0.91	0.91	-1.09%	2,540
Dec 19, 2025	0.87	0.92	0.87	0.92	0.92	-	15
Dec 18, 2025	0.91	0.92	0.86	0.92	0.92	1.66%	1,315
Dec 17, 2025	0.90	0.91	0.85	0.91	0.91	0.56%	382
Dec 16, 2025	0.85	0.90	0.85	0.90	0.90	-	309
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	15
Dec 12, 2025	0.90	0.91	0.90	0.91	0.91	-	518
Dec 11, 2025	0.91	0.91	0.85	0.91	0.91	-0.55%	704
Dec 10, 2025	0.90	0.91	0.85	0.91	0.91	1.11%	1,975
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	812
Dec 8, 2025	0.84	0.90	0.83	0.90	0.90	-	393
Dec 5, 2025	0.87	0.90	0.87	0.90	0.90	4.07%	1,887
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	12
Dec 3, 2025	0.87	0.87	0.81	0.87	0.87	-	747
Dec 2, 2025	0.87	0.87	0.82	0.87	0.87	-	1,888
Dec 1, 2025	0.86	0.87	0.82	0.87	0.87	-	1,752
Nov 28, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	700
Nov 27, 2025	0.83	0.87	0.81	0.86	0.86	-4.47%	2,705
Nov 26, 2025	0.85	0.90	0.82	0.90	0.90	4.07%	2,467
Nov 25, 2025	0.89	0.90	0.86	0.86	0.86	-3.37%	1,520