Trigold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.90	57.00	53.90	54.10	54.10	-5.09%	2,946,272
Dec 4, 2025	55.10	57.10	53.70	57.00	57.00	2.89%	2,712,859
Dec 3, 2025	55.10	56.40	55.10	55.40	55.40	0.73%	1,901,988
Dec 2, 2025	55.00	55.70	54.30	55.00	55.00	1.85%	1,351,826
Dec 1, 2025	55.00	56.10	54.00	54.00	54.00	-1.10%	1,130,428
Nov 28, 2025	56.00	56.70	54.10	54.60	54.60	-0.36%	1,770,848
Nov 27, 2025	52.80	55.60	52.80	54.80	54.80	4.38%	2,660,194
Nov 26, 2025	55.30	55.70	52.30	52.50	52.50	-4.55%	2,792,913
Nov 25, 2025	54.50	57.10	53.60	55.00	55.00	2.42%	3,922,148
Nov 24, 2025	53.50	55.50	51.70	53.70	53.70	1.13%	4,120,206
Nov 21, 2025	57.30	58.20	53.10	53.10	53.10	-10.00%	5,559,960
Nov 20, 2025	61.00	61.60	57.40	59.00	59.00	-0.67%	3,354,966
Nov 19, 2025	60.90	61.30	58.60	59.40	59.40	-2.14%	3,632,768
Nov 18, 2025	62.30	63.40	60.10	60.70	60.70	-3.19%	5,798,437
Nov 17, 2025	62.00	66.60	61.00	62.70	62.70	3.13%	9,665,646
Nov 14, 2025	58.50	62.80	58.00	60.80	60.80	0.83%	9,871,952
Nov 13, 2025	57.80	62.70	56.40	60.30	60.30	5.05%	13,309,150
Nov 12, 2025	53.30	58.20	53.30	57.40	57.40	8.30%	12,008,010
Nov 11, 2025	49.05	53.00	48.80	53.00	53.00	9.96%	10,661,170
Nov 10, 2025	47.20	49.80	45.50	48.20	48.20	2.77%	3,990,332
Nov 7, 2025	47.55	47.70	46.20	46.90	46.90	-1.47%	1,057,467
Nov 6, 2025	49.20	49.50	47.10	47.60	47.60	-2.26%	2,745,212
Nov 5, 2025	47.30	50.20	46.40	48.70	48.70	2.53%	4,338,277
Nov 4, 2025	48.50	48.60	47.10	47.50	47.50	-	2,239,213
Nov 3, 2025	47.50	49.25	47.30	47.50	47.50	1.06%	5,278,859
Oct 31, 2025	45.10	47.80	44.60	47.00	47.00	3.52%	3,760,408
Oct 30, 2025	44.05	45.50	44.00	45.40	45.40	2.02%	4,577,945
Oct 29, 2025	48.50	48.55	44.50	44.50	44.50	-9.92%	10,258,520
Oct 28, 2025	50.80	51.00	49.40	49.40	49.40	-4.08%	2,316,709
Oct 27, 2025	51.60	52.40	50.20	51.50	51.50	2.18%	2,301,346
Oct 23, 2025	49.45	51.50	49.45	50.40	50.40	1.31%	1,605,932
Oct 22, 2025	49.40	49.95	49.30	49.75	49.75	0.51%	1,057,240
Oct 21, 2025	50.90	51.00	49.50	49.50	49.50	-1.79%	1,746,014
Oct 20, 2025	50.90	51.10	49.00	50.40	50.40	0.80%	2,746,811
Oct 17, 2025	52.40	52.80	50.00	50.00	50.00	-6.02%	3,109,009
Oct 16, 2025	53.50	54.80	53.20	53.20	53.20	-	2,070,189
Oct 15, 2025	57.30	57.30	52.90	53.20	53.20	-9.06%	4,181,770
Oct 14, 2025	59.90	59.90	57.40	58.50	58.50	-1.18%	2,765,334
Oct 13, 2025	58.50	60.90	56.70	59.20	59.20	-5.88%	8,636,674
Oct 9, 2025	59.20	62.90	58.00	62.90	62.90	9.97%	17,746,150
Oct 8, 2025	53.00	57.20	53.00	57.20	57.20	10.00%	9,402,441
Oct 7, 2025	49.70	52.00	49.55	52.00	52.00	9.94%	4,799,657
Oct 3, 2025	43.00	47.30	42.70	47.30	47.30	10.00%	6,729,536
Oct 2, 2025	43.25	43.70	42.85	43.00	43.00	-	1,991,399
Oct 1, 2025	43.65	43.70	42.45	43.00	43.00	-1.49%	2,062,193
Sep 30, 2025	43.00	43.70	42.00	43.65	43.65	3.31%	3,056,400
Sep 26, 2025	42.35	42.80	41.20	42.25	42.25	-0.35%	2,781,358
Sep 25, 2025	41.85	43.30	41.55	42.40	42.40	1.68%	3,749,257
Sep 24, 2025	41.30	41.80	40.60	41.70	41.70	1.34%	2,786,132
Sep 23, 2025	40.70	41.40	40.55	41.15	41.15	2.24%	2,633,903