Trigiant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	1.50	1.59	1.37	1.42	1.42	-4.05%	12,994,000
Apr 28, 2026	1.43	1.48	1.34	1.48	1.48	6.47%	17,054,000
Apr 27, 2026	1.21	1.41	1.18	1.39	1.39	14.88%	28,880,000
Apr 24, 2026	1.07	1.21	1.03	1.21	1.21	13.08%	10,206,000
Apr 23, 2026	1.08	1.20	0.99	1.07	1.07	-0.93%	18,600,000
Apr 22, 2026	0.99	1.08	0.97	1.08	1.08	9.09%	6,378,000
Apr 21, 2026	0.98	1.00	0.95	0.99	0.99	1.02%	1,252,000
Apr 20, 2026	0.99	1.02	0.96	0.98	0.98	-1.01%	1,562,000
Apr 17, 2026	0.96	0.99	0.87	0.99	0.99	3.13%	4,178,000
Apr 16, 2026	0.97	0.97	0.90	0.96	0.96	-3.03%	1,348,000
Apr 15, 2026	1.00	1.02	0.95	0.99	0.99	-1.98%	1,206,000
Apr 14, 2026	1.01	1.03	1.00	1.01	1.01	-1.94%	938,000
Apr 13, 2026	1.03	1.04	0.99	1.03	1.03	3.00%	1,476,000
Apr 10, 2026	0.98	1.04	0.97	1.00	1.00	2.04%	5,010,000
Apr 9, 2026	0.93	1.02	0.87	0.98	0.98	7.69%	5,690,000
Apr 8, 2026	0.87	1.03	0.84	0.91	0.91	8.33%	10,584,000
Apr 2, 2026	0.85	0.85	0.80	0.84	0.84	-1.18%	682,000
Apr 1, 2026	0.75	0.85	0.75	0.85	0.85	7.59%	2,882,000
Mar 31, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 30, 2026	0.81	0.81	0.76	0.79	0.79	-	292,000
Mar 27, 2026	0.82	0.82	0.75	0.79	0.79	-3.66%	3,026,000
Mar 26, 2026	0.78	0.88	0.77	0.82	0.82	3.80%	3,658,000
Mar 25, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	412,000
Mar 24, 2026	0.79	0.80	0.75	0.78	0.78	-1.27%	384,000
Mar 23, 2026	0.78	0.79	0.75	0.79	0.79	1.28%	662,000
Mar 20, 2026	0.78	0.83	0.78	0.78	0.78	-1.27%	366,000
Mar 19, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	22,000
Mar 18, 2026	0.80	0.82	0.76	0.80	0.80	1.27%	708,000
Mar 17, 2026	0.79	0.83	0.79	0.79	0.79	-3.66%	1,230,000
Mar 16, 2026	0.80	0.84	0.78	0.82	0.82	-	704,000
Mar 13, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	374,000
Mar 12, 2026	0.81	0.84	0.81	0.83	0.83	-	62,000
Mar 11, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	230,000
Mar 10, 2026	0.82	0.87	0.82	0.86	0.86	4.88%	962,000
Mar 9, 2026	0.82	0.84	0.79	0.82	0.82	-2.38%	1,462,000
Mar 6, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	180,000
Mar 5, 2026	0.85	0.88	0.82	0.86	0.86	4.88%	458,000
Mar 4, 2026	0.86	0.86	0.82	0.82	0.82	-3.53%	966,000
Mar 3, 2026	0.89	0.90	0.84	0.85	0.85	-4.49%	1,412,000
Mar 2, 2026	0.82	0.89	0.81	0.89	0.89	5.95%	3,272,000
Feb 27, 2026	0.85	0.85	0.82	0.84	0.84	-2.33%	654,000
Feb 26, 2026	0.85	0.87	0.83	0.86	0.86	1.18%	394,000
Feb 25, 2026	0.85	0.87	0.83	0.85	0.85	-	1,392,000
Feb 24, 2026	0.87	0.87	0.84	0.85	0.85	-3.41%	2,284,000
Feb 23, 2026	0.84	0.90	0.84	0.88	0.88	3.53%	1,284,000
Feb 20, 2026	0.81	0.85	0.79	0.85	0.85	4.94%	946,000
Feb 16, 2026	0.86	0.86	0.79	0.81	0.81	-4.71%	1,592,000
Feb 13, 2026	0.91	0.91	0.83	0.85	0.85	-6.59%	4,274,000
Feb 12, 2026	0.84	0.92	0.82	0.91	0.91	10.98%	6,916,000
Feb 11, 2026	0.83	0.85	0.79	0.82	0.82	-1.20%	3,306,000
Feb 10, 2026	0.82	0.84	0.80	0.83	0.83	2.47%	4,456,000
Feb 9, 2026	0.70	0.88	0.70	0.81	0.81	15.71%	14,320,000
Feb 6, 2026	0.69	0.70	0.68	0.70	0.70	-1.41%	666,000
Feb 5, 2026	0.72	0.73	0.69	0.71	0.71	-1.39%	794,000
Feb 4, 2026	0.72	0.72	0.67	0.72	0.72	1.41%	1,614,000
Feb 3, 2026	0.67	0.73	0.67	0.71	0.71	5.97%	1,668,000
Feb 2, 2026	0.68	0.70	0.65	0.67	0.67	-2.90%	2,512,000
Jan 30, 2026	0.69	0.69	0.66	0.69	0.69	-	3,700,000
Jan 29, 2026	0.70	0.75	0.66	0.69	0.69	-1.43%	2,050,000
Jan 28, 2026	0.72	0.76	0.70	0.70	0.70	2.94%	1,306,000
Jan 27, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	512,000
Jan 26, 2026	0.71	0.71	0.64	0.70	0.70	-2.78%	4,256,000
Jan 23, 2026	0.75	0.75	0.70	0.72	0.72	-4.00%	2,456,000
Jan 22, 2026	0.70	0.79	0.68	0.75	0.75	7.14%	4,186,000
Jan 21, 2026	0.75	0.75	0.66	0.70	0.70	-5.41%	6,106,000
Jan 20, 2026	0.74	0.76	0.69	0.74	0.74	-	3,686,000
Jan 19, 2026	0.66	0.75	0.66	0.74	0.74	12.12%	6,776,000
Jan 16, 2026	0.64	0.69	0.60	0.66	0.66	4.76%	7,322,000
Jan 15, 2026	0.61	0.65	0.58	0.63	0.63	5.00%	8,040,000
Jan 14, 2026	0.53	0.67	0.53	0.60	0.60	13.21%	23,062,000
Jan 13, 2026	0.51	0.54	0.50	0.53	0.53	7.07%	3,286,000
Jan 12, 2026	0.48	0.55	0.48	0.50	0.50	-1.00%	5,146,000
Jan 9, 2026	0.49	0.55	0.48	0.50	0.50	-1.96%	7,762,000
Jan 8, 2026	0.40	0.52	0.40	0.51	0.51	32.47%	23,868,000
Jan 7, 2026	0.39	0.40	0.38	0.39	0.39	-	2,132,000
Jan 6, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	1,848,000
Jan 5, 2026	0.38	0.38	0.37	0.38	0.38	-3.80%	1,552,000
Jan 2, 2026	0.39	0.41	0.38	0.40	0.40	-1.25%	2,458,000
Dec 31, 2025	0.40	0.41	0.37	0.40	0.40	-	3,484,000
Dec 30, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	6,690,000
Dec 29, 2025	0.34	0.38	0.34	0.37	0.37	10.45%	10,430,000
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	638,000
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	1,988,000
Dec 22, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	3,602,000
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	2,914,000
Dec 18, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	210,000
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	-	506,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	450,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	306,000
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	20,000
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Dec 9, 2025	0.31	0.32	0.30	0.32	0.32	-	2,398,000
Dec 8, 2025	0.31	0.31	0.31	0.32	0.32	1.61%	12,000
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-	478,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	82,000
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	20,000
Nov 28, 2025	0.31	0.32	0.31	0.32	0.32	-	104,000