Tracxn Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.78	33.45	32.31	32.85	32.85	1.05%	120,144
Apr 28, 2026	32.42	33.84	32.11	32.51	32.51	-2.02%	145,584
Apr 27, 2026	33.40	34.41	31.87	33.18	33.18	0.39%	284,342
Apr 24, 2026	34.33	34.46	32.51	33.05	33.05	-3.73%	127,257
Apr 23, 2026	34.10	35.90	34.02	34.33	34.33	-0.15%	120,983
Apr 22, 2026	33.51	34.90	33.51	34.38	34.38	-0.15%	131,575
Apr 21, 2026	33.80	35.00	33.31	34.43	34.43	2.47%	147,547
Apr 20, 2026	35.00	35.47	33.28	33.60	33.60	-3.59%	141,360
Apr 17, 2026	35.00	35.20	34.08	34.85	34.85	0.64%	175,705
Apr 16, 2026	35.51	35.51	33.70	34.63	34.63	-0.66%	236,499
Apr 15, 2026	33.21	35.25	33.08	34.86	34.86	6.61%	242,125
Apr 13, 2026	32.00	33.12	31.99	32.70	32.70	-0.40%	130,488
Apr 10, 2026	31.98	33.00	31.57	32.83	32.83	3.30%	181,652
Apr 9, 2026	31.85	32.69	31.15	31.78	31.78	-0.22%	258,641
Apr 8, 2026	32.50	32.94	31.32	31.85	31.85	1.69%	264,158
Apr 7, 2026	30.30	31.80	30.00	31.32	31.32	2.76%	240,239
Apr 6, 2026	29.23	30.73	28.84	30.48	30.48	3.89%	225,329
Apr 2, 2026	28.10	29.58	27.48	29.34	29.34	1.24%	195,262
Apr 1, 2026	26.30	29.55	26.30	28.98	28.98	11.50%	657,074
Mar 30, 2026	27.40	27.60	25.39	25.99	25.99	-3.63%	1,091,641
Mar 27, 2026	28.80	28.83	26.05	26.97	26.97	-7.16%	1,249,663
Mar 25, 2026	29.90	30.22	28.94	29.05	29.05	-0.72%	682,736
Mar 24, 2026	31.50	31.50	29.16	29.26	29.26	-3.02%	367,267
Mar 23, 2026	31.16	31.80	29.80	30.17	30.17	-6.13%	236,172
Mar 20, 2026	32.35	33.45	32.11	32.14	32.14	-0.46%	247,598
Mar 19, 2026	32.20	32.65	32.18	32.29	32.29	-0.71%	151,407
Mar 18, 2026	32.05	33.49	31.95	32.52	32.52	1.59%	323,437
Mar 17, 2026	32.10	32.50	31.75	32.01	32.01	-0.87%	279,481
Mar 16, 2026	33.06	33.06	32.10	32.29	32.29	-1.46%	334,502
Mar 13, 2026	31.65	33.44	31.65	32.77	32.77	1.90%	840,636
Mar 12, 2026	32.15	32.39	32.10	32.16	32.16	0.03%	208,987
Mar 11, 2026	33.11	33.60	31.65	32.15	32.15	-3.77%	169,064
Mar 10, 2026	34.67	34.89	33.01	33.41	33.41	0.81%	446,679
Mar 9, 2026	32.52	33.48	32.25	33.14	33.14	1.91%	275,083
Mar 6, 2026	33.00	33.35	32.50	32.52	32.52	-1.66%	297,279
Mar 5, 2026	33.00	33.72	33.00	33.07	33.07	2.29%	256,123
Mar 4, 2026	31.21	32.80	31.20	32.33	32.33	0.37%	160,601
Mar 2, 2026	32.10	32.78	31.45	32.21	32.21	-5.18%	322,140
Feb 27, 2026	34.88	34.88	33.58	33.97	33.97	-1.19%	270,977
Feb 26, 2026	32.12	35.80	32.12	34.38	34.38	7.07%	741,255
Feb 25, 2026	32.60	33.00	32.10	32.11	32.11	-0.40%	113,370
Feb 24, 2026	32.60	33.16	32.05	32.24	32.24	-1.04%	161,214
Feb 23, 2026	33.15	33.65	32.10	32.58	32.58	-0.91%	163,645
Feb 20, 2026	33.11	34.39	32.70	32.88	32.88	-2.20%	121,791
Feb 19, 2026	35.40	35.40	33.40	33.62	33.62	-3.78%	194,545
Feb 18, 2026	33.98	35.70	33.42	34.94	34.94	2.01%	383,563
Feb 17, 2026	35.95	35.95	33.67	34.25	34.25	-1.64%	352,435
Feb 16, 2026	35.00	36.00	34.60	34.82	34.82	-0.23%	223,520
Feb 13, 2026	36.95	36.95	34.56	34.90	34.90	-5.55%	388,672
Feb 12, 2026	36.00	37.50	35.31	36.95	36.95	2.16%	399,954
Feb 11, 2026	38.00	38.00	35.65	36.17	36.17	-5.26%	837,026
Feb 10, 2026	36.09	40.68	36.09	38.18	38.18	12.63%	3,720,203
Feb 9, 2026	31.27	34.49	31.27	33.90	33.90	8.41%	2,341,498
Feb 6, 2026	33.56	33.75	31.04	31.27	31.27	-9.10%	600,843
Feb 5, 2026	35.10	37.24	33.82	34.40	34.40	-3.94%	159,884
Feb 4, 2026	35.00	37.50	35.00	35.81	35.81	0.17%	163,733
Feb 3, 2026	35.99	36.70	35.10	35.75	35.75	2.82%	122,547
Feb 2, 2026	38.25	38.25	34.41	34.77	34.77	-7.18%	212,904
Feb 1, 2026	35.20	38.25	34.99	37.46	37.46	6.51%	77,531
Jan 30, 2026	32.74	35.42	32.74	35.17	35.17	5.77%	163,625
Jan 29, 2026	33.98	33.98	32.60	33.25	33.25	-2.15%	185,722
Jan 28, 2026	32.50	34.15	32.50	33.98	33.98	3.57%	179,687
Jan 27, 2026	33.51	33.52	31.95	32.81	32.81	-1.56%	319,850
Jan 23, 2026	33.96	34.25	33.21	33.33	33.33	-1.86%	187,880
Jan 22, 2026	34.66	35.24	33.84	33.96	33.96	-0.96%	173,468
Jan 21, 2026	35.00	35.34	33.23	34.29	34.29	-3.03%	342,396
Jan 20, 2026	36.61	37.49	35.00	35.36	35.36	-4.23%	205,564
Jan 19, 2026	37.33	37.50	36.53	36.92	36.92	-1.57%	105,174
Jan 16, 2026	37.10	38.00	37.05	37.51	37.51	-1.55%	145,906
Jan 14, 2026	38.77	38.86	37.80	38.10	38.10	-1.73%	66,047
Jan 13, 2026	37.65	39.00	37.44	38.77	38.77	3.17%	89,558
Jan 12, 2026	38.00	38.20	36.01	37.58	37.58	-1.93%	177,555
Jan 9, 2026	39.39	39.60	37.67	38.32	38.32	-3.69%	210,425
Jan 8, 2026	40.27	40.27	39.38	39.79	39.79	-1.19%	71,097
Jan 7, 2026	40.36	40.36	39.75	40.27	40.27	-0.22%	108,823
Jan 6, 2026	40.20	40.60	39.45	40.36	40.36	-0.15%	162,313
Jan 5, 2026	40.00	40.65	39.02	40.42	40.42	-0.27%	252,877
Jan 2, 2026	39.75	40.88	39.51	40.53	40.53	1.45%	90,950
Jan 1, 2026	40.15	40.39	39.50	39.95	39.95	-0.22%	125,795
Dec 31, 2025	39.49	40.20	39.22	40.04	40.04	2.01%	134,659
Dec 30, 2025	39.85	39.93	39.02	39.25	39.25	-1.23%	133,386
Dec 29, 2025	39.93	40.09	39.02	39.74	39.74	-0.45%	230,370
Dec 26, 2025	40.50	40.51	39.60	39.92	39.92	-1.46%	89,261
Dec 24, 2025	40.01	41.19	40.01	40.51	40.51	-0.20%	120,340
Dec 23, 2025	40.17	41.85	40.17	40.59	40.59	-0.93%	230,229
Dec 22, 2025	39.60	41.30	39.60	40.97	40.97	1.69%	247,920
Dec 19, 2025	39.50	41.00	39.01	40.29	40.29	2.99%	273,239
Dec 18, 2025	39.76	39.77	39.05	39.12	39.12	-1.68%	110,610
Dec 17, 2025	40.30	40.50	39.40	39.79	39.79	-1.66%	225,545
Dec 16, 2025	40.79	40.94	40.35	40.46	40.46	-0.71%	139,563
Dec 15, 2025	40.41	41.28	40.25	40.75	40.75	0.25%	105,860
Dec 12, 2025	40.99	41.63	40.43	40.65	40.65	-0.78%	116,865
Dec 11, 2025	41.96	42.01	40.63	40.97	40.97	-2.15%	184,739
Dec 10, 2025	41.13	43.27	41.09	41.87	41.87	2.20%	221,285
Dec 9, 2025	40.00	42.59	39.88	40.97	40.97	0.59%	429,361
Dec 8, 2025	40.96	41.67	40.16	40.73	40.73	-0.51%	386,914
Dec 5, 2025	41.50	41.51	40.80	40.94	40.94	-1.49%	253,591
Dec 4, 2025	42.20	42.88	41.29	41.56	41.56	-3.28%	220,883
Dec 3, 2025	44.20	44.30	42.80	42.97	42.97	-2.43%	188,921
Dec 2, 2025	44.62	44.80	43.63	44.04	44.04	-2.11%	197,035