TraqIQ, Inc. (TRIQ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 16, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 13, 2022 | 2.2600 | 3.5200 | 2.2600 | 3.5200 | 3.5200 | 404 |
| May 12, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 11, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 10, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 09, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 06, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 05, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 04, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 03, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 02, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 29, 2022 | 2.1000 | 4.0000 | 2.1000 | 4.0000 | 4.0000 | 767 |
| Apr 28, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 27, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 26, 2022 | 3.0500 | 3.0500 | 2.2500 | 3.0000 | 3.0000 | 1,207 |
| Apr 25, 2022 | 3.5100 | 3.5100 | 2.0500 | 3.5000 | 3.5000 | 4,054 |
| Apr 22, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 21, 2022 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 208 |
| Apr 20, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 209 |
| Apr 19, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 102 |
| Apr 18, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 14, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 13, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 12, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 11, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 08, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 07, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 06, 2022 | 3.5100 | 4.0000 | 3.5100 | 4.0000 | 4.0000 | 713 |
| Apr 05, 2022 | 4.1100 | 4.1100 | 3.5100 | 3.7500 | 3.7500 | 3,511 |
| Apr 04, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 01, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 31, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 30, 2022 | 5.2100 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 697 |
| Mar 29, 2022 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 244 |
| Mar 28, 2022 | 3.9000 | 6.1200 | 3.9000 | 5.2500 | 5.2500 | 7,279 |
| Mar 25, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 101 |
| Mar 24, 2022 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 1,114 |
| Mar 23, 2022 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 238 |
| Mar 22, 2022 | 3.7400 | 3.9900 | 3.7400 | 3.9900 | 3.9900 | 1,184 |
| Mar 21, 2022 | 3.5000 | 4.0000 | 2.7500 | 4.0000 | 4.0000 | 2,273 |
| Mar 21, 2022 | 1:8 Stock Split | |||||
| Mar 18, 2022 | 2.8080 | 5.1840 | 2.8080 | 4.3920 | 4.3920 | 511 |
| Mar 17, 2022 | 3.6000 | 3.6000 | 3.2040 | 3.6000 | 3.6000 | 325 |
| Mar 16, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 15, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 14, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 11, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 10, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 09, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| Mar 08, 2022 | 4.1352 | 4.1352 | 3.4720 | 3.4720 | 3.4720 | 162 |
| Mar 07, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
| Mar 04, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
| Mar 03, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
| Mar 02, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
| Mar 01, 2022 | 4.2160 | 4.2160 | 3.2586 | 3.6868 | 3.6868 | 198 |
| Feb 28, 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| Feb 25, 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| Feb 24, 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 62 |
| Feb 23, 2022 | 3.6000 | 4.2240 | 2.8080 | 4.2240 | 4.2240 | 145 |
| Feb 22, 2022 | 2.8080 | 3.6000 | 2.8080 | 3.6000 | 3.6000 | 75 |
| Feb 18, 2022 | 3.4426 | 3.4426 | 3.4426 | 3.4426 | 3.4426 | - |
| Feb 17, 2022 | 4.7912 | 4.7912 | 3.4426 | 3.4426 | 3.4426 | 387 |
| Feb 16, 2022 | 5.5824 | 5.5824 | 5.5824 | 5.5824 | 5.5824 | - |
| Feb 15, 2022 | 2.8080 | 5.5824 | 2.8080 | 5.5824 | 5.5824 | 87 |
| Feb 14, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 11, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 10, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 09, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 08, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 07, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 04, 2022 | 2.8000 | 3.6000 | 2.8000 | 3.6000 | 3.6000 | 86 |
| Feb 03, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | - |
| Feb 02, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | - |
| Feb 01, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | - |
| Jan 31, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 23 |
| Jan 28, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 27, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 26, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 25, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 24, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 168 |
| Jan 21, 2022 | 2.8160 | 3.2000 | 2.5600 | 2.9600 | 2.9600 | 1,763 |
| Jan 20, 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 19, 2022 | 3.2000 | 3.2000 | 2.8950 | 3.0400 | 3.0400 | 740 |
| Jan 18, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jan 14, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jan 13, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jan 12, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 13 |
| Jan 11, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 10, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 07, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 06, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 05, 2022 | 4.0800 | 4.0800 | 3.2000 | 4.0000 | 4.0000 | 128 |
| Jan 04, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jan 03, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 31, 2021 | 3.2968 | 5.2000 | 3.2968 | 5.2000 | 5.2000 | 44 |
| Dec 30, 2021 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 29, 2021 | 3.2960 | 5.2000 | 3.2960 | 5.2000 | 5.2000 | 43 |
| Dec 28, 2021 | 3.2968 | 5.2000 | 3.2968 | 5.2000 | 5.2000 | 150 |
| Dec 27, 2021 | 4.0800 | 5.2000 | 3.2888 | 5.2000 | 5.2000 | 106 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
