Triggo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	8
Oct 6, 2026	0.84	0.85	0.83	0.83	0.83	3.75%	300
Oct 5, 2026	0.82	0.84	0.80	0.80	0.80	2.56%	661
Oct 2, 2026	0.78	0.78	0.78	0.78	0.78	-8.77%	2,361
Sep 30, 2026	0.78	0.86	0.76	0.86	0.86	-	2,002
Sep 21, 2026	0.86	0.86	0.86	0.86	0.86	8.23%	14
Sep 18, 2026	0.79	0.79	0.79	0.79	0.79	-7.60%	1,022
Sep 17, 2026	0.81	0.86	0.79	0.86	0.86	-	636
Sep 16, 2026	0.81	0.86	0.81	0.86	0.86	-	20
Sep 14, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	2
Sep 11, 2026	0.85	0.85	0.85	0.85	0.85	-	86
Sep 10, 2026	0.81	0.85	0.81	0.85	0.85	-	3
Sep 7, 2026	0.80	0.85	0.79	0.85	0.85	-	997
Sep 4, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	2
Sep 3, 2026	0.82	0.85	0.80	0.85	0.85	-2.31%	4,100
Sep 2, 2026	0.86	0.87	0.80	0.87	0.87	0.58%	1,472
Sep 1, 2026	0.86	0.86	0.80	0.86	0.86	-3.37%	2,252
Aug 28, 2026	0.86	0.89	0.86	0.89	0.89	-	42
Aug 27, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	535
Aug 26, 2026	0.88	0.88	0.88	0.88	0.88	-	176
Aug 25, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	500
Aug 24, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	20
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	-	700
Aug 20, 2026	0.90	0.90	0.86	0.90	0.90	-	73
Aug 19, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	20
Aug 17, 2026	0.84	0.92	0.84	0.92	0.92	2.22%	207
Aug 14, 2026	0.90	0.90	0.90	0.90	0.90	-	13
Aug 13, 2026	0.90	0.90	0.90	0.90	0.90	-	12
Aug 11, 2026	0.86	0.90	0.86	0.90	0.90	-	2,029
Aug 7, 2026	0.90	0.90	0.90	0.90	0.90	-	28
Aug 6, 2026	0.86	0.90	0.80	0.90	0.90	4.65%	3,202
Aug 5, 2026	0.86	0.86	0.86	0.86	0.86	-	20
Aug 4, 2026	0.86	0.86	0.86	0.86	0.86	-	20
Aug 3, 2026	0.80	0.86	0.80	0.86	0.86	0.58%	240
Jul 31, 2026	0.80	0.86	0.75	0.86	0.86	-	639
Jul 30, 2026	0.86	0.86	0.86	0.86	0.86	-	70
Jul 29, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	2
Jul 28, 2026	0.80	0.85	0.79	0.85	0.85	-1.16%	599
Jul 27, 2026	0.86	0.86	0.86	0.86	0.86	-	15
Jul 24, 2026	0.86	0.86	0.86	0.86	0.86	-	352
Jul 23, 2026	0.86	0.86	0.86	0.86	0.86	-	17
Jul 22, 2026	0.81	0.86	0.75	0.86	0.86	-	1,754
Jul 20, 2026	0.86	0.86	0.86	0.86	0.86	-	217
Jul 17, 2026	0.86	0.86	0.86	0.86	0.86	-	2
Jul 16, 2026	0.86	0.86	0.78	0.86	0.86	-	147
Jul 15, 2026	0.86	0.86	0.79	0.86	0.86	-	173
Jul 14, 2026	0.86	0.86	0.79	0.86	0.86	-	43
Jul 13, 2026	0.86	0.86	0.79	0.86	0.86	-	77
Jul 10, 2026	0.86	0.86	0.86	0.86	0.86	-	2
Jul 9, 2026	0.84	0.89	0.80	0.86	0.86	-4.44%	1,393