Triggo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.78	0.89	0.74	0.89	0.89	-	4,644
Jun 3, 2026	0.88	0.89	0.77	0.89	0.89	2.30%	1,761
Jun 2, 2026	0.81	0.87	0.80	0.87	0.87	-2.25%	106
Jun 1, 2026	0.86	0.89	0.81	0.89	0.89	-	15
May 29, 2026	0.85	0.89	0.80	0.89	0.89	-2.20%	1,632
May 27, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	2
May 26, 2026	0.91	0.91	0.90	0.91	0.91	-	899
May 25, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	200
May 19, 2026	0.88	0.90	0.88	0.90	0.90	-	2,002
May 18, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	146
May 15, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	2
May 14, 2026	0.85	0.85	0.85	0.85	0.85	-	15
May 13, 2026	0.82	0.85	0.79	0.85	0.85	-3.41%	2,028
May 12, 2026	0.85	0.88	0.85	0.88	0.88	-	107
May 8, 2026	0.85	0.88	0.85	0.88	0.88	4.14%	514
May 7, 2026	0.80	0.85	0.80	0.85	0.85	5.62%	3,232
May 6, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	399
May 5, 2026	0.94	0.94	0.76	0.81	0.81	-10.00%	24,015
May 4, 2026	0.92	0.97	0.90	0.90	0.90	-7.22%	3,271
Apr 30, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	302
Apr 29, 2026	0.97	0.97	0.90	0.96	0.96	1.05%	2,249
Apr 28, 2026	0.95	0.95	0.90	0.95	0.95	-5.94%	4,108
Apr 27, 2026	0.98	1.04	0.92	1.01	1.01	-2.88%	4,414
Apr 24, 2026	1.04	1.04	1.04	1.04	1.04	-	10
Apr 23, 2026	1.04	1.04	1.04	1.04	1.04	-	16
Apr 22, 2026	1.04	1.04	1.04	1.04	1.04	-	10
Apr 20, 2026	1.03	1.04	1.03	1.04	1.04	-	2
Apr 17, 2026	1.03	1.04	1.03	1.04	1.04	-	2
Apr 16, 2026	1.04	1.04	1.04	1.04	1.04	-	1
Apr 15, 2026	1.03	1.04	1.03	1.04	1.04	2.97%	103
Apr 14, 2026	1.00	1.01	1.00	1.01	1.01	-	77
Apr 13, 2026	1.00	1.01	0.97	1.01	1.01	1.00%	3,328
Apr 10, 2026	1.00	1.00	1.00	1.00	1.00	-	10
Apr 9, 2026	1.06	1.07	0.99	1.00	1.00	-6.54%	1,371
Apr 8, 2026	1.06	1.07	1.06	1.07	1.07	0.94%	101
Apr 7, 2026	1.00	1.06	1.00	1.06	1.06	6.00%	11
Apr 2, 2026	1.00	1.00	1.00	1.00	1.00	-	10
Apr 1, 2026	1.05	1.06	0.99	1.00	1.00	-5.66%	153
Mar 31, 2026	1.06	1.06	1.05	1.06	1.06	-	111
Mar 30, 2026	1.05	1.06	1.05	1.06	1.06	-	4
Mar 27, 2026	1.00	1.06	1.00	1.06	1.06	-	3,115
Mar 26, 2026	1.06	1.06	1.00	1.06	1.06	-	411
Mar 25, 2026	1.00	1.06	1.00	1.06	1.06	-	3
Mar 24, 2026	1.06	1.06	1.06	1.06	1.06	-	2
Mar 23, 2026	1.06	1.06	1.00	1.06	1.06	-	217
Mar 20, 2026	0.98	1.06	0.98	1.06	1.06	2.91%	154
Mar 19, 2026	1.06	1.06	1.03	1.03	1.03	-	4,154
Mar 18, 2026	1.04	1.06	1.03	1.03	1.03	-0.96%	202
Mar 17, 2026	1.06	1.06	1.04	1.04	1.04	-	103
Mar 16, 2026	1.03	1.04	1.02	1.04	1.04	0.97%	998