NYSE - Nasdaq Real Time Price • USD
TortoiseEcofin Acquisition Corp. III (TRTL)
As of 11:25 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 2,100 |
Apr 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 9,400 |
Apr 23, 2024 | 10.80 | 10.84 | 10.80 | 10.81 | 10.81 | 158,900 |
Apr 22, 2024 | 10.79 | 10.81 | 10.79 | 10.80 | 10.80 | 21,900 |
Apr 19, 2024 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | 1,770,900 |
Apr 18, 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 10.80 | 304,400 |
Apr 17, 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 37,100 |
Apr 16, 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.78 | 801,800 |
Apr 15, 2024 | 10.67 | 10.77 | 10.67 | 10.75 | 10.75 | 43,600 |
Apr 12, 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10.77 | 73,100 |
Apr 11, 2024 | 10.76 | 10.78 | 10.76 | 10.77 | 10.77 | 3,600 |
Apr 10, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 1,567,500 |
Apr 9, 2024 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | 252,100 |
Apr 8, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 900 |
Apr 5, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2,600 |
Apr 4, 2024 | 10.77 | 10.78 | 10.76 | 10.78 | 10.78 | 924,000 |
Apr 3, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | 740,100 |
Apr 2, 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 400 |
Apr 1, 2024 | 10.76 | 10.80 | 10.76 | 10.78 | 10.78 | 393,800 |
Mar 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2,100 |
Mar 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 75,000 |
Mar 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 17,600 |
Mar 25, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
Mar 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1,800 |
Mar 21, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 25,500 |
Mar 20, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,300 |
Mar 19, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | 52,200 |
Mar 18, 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | 8,900 |
Mar 15, 2024 | 10.75 | 10.77 | 10.75 | 10.76 | 10.76 | 5,200 |
Mar 14, 2024 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | 5,800 |
Mar 13, 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 89,200 |
Mar 12, 2024 | 10.74 | 10.75 | 10.73 | 10.75 | 10.75 | 4,100 |
Mar 11, 2024 | 10.73 | 10.74 | 10.73 | 10.73 | 10.73 | 800 |
Mar 8, 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 6,700 |
Mar 7, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 400 |
Mar 6, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 300 |
Mar 5, 2024 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | 800 |
Mar 4, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
Mar 1, 2024 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | 16,300 |
Feb 29, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Feb 28, 2024 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | 4,400 |
Feb 27, 2024 | 10.75 | 10.75 | 10.72 | 10.75 | 10.75 | 3,800 |
Feb 26, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,300 |
Feb 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 21, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 120,900 |
Feb 20, 2024 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 1,100 |
Feb 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Feb 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Feb 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 900 |
Feb 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
Feb 12, 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 5,800 |
Feb 9, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
Feb 8, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
Feb 7, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Feb 6, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Feb 5, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
Feb 2, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 87,500 |
Feb 1, 2024 | 10.68 | 10.71 | 10.68 | 10.69 | 10.69 | 38,200 |
Jan 31, 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 12,400 |
Jan 30, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 50,800 |
Jan 29, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 350,300 |
Jan 26, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 15,600 |
Jan 25, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Jan 24, 2024 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | 1,100 |
Jan 23, 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 300 |
Jan 22, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 6,300 |
Jan 19, 2024 | 10.67 | 10.71 | 10.67 | 10.71 | 10.71 | 73,900 |
Jan 18, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 45,900 |
Jan 17, 2024 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 14,400 |
Jan 16, 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 240,600 |
Jan 12, 2024 | 10.70 | 10.70 | 10.66 | 10.68 | 10.68 | 10,800 |
Jan 11, 2024 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 11,800 |
Jan 10, 2024 | 10.68 | 10.70 | 10.66 | 10.68 | 10.68 | 694,500 |
Jan 9, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 38,700 |
Jan 8, 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | 1,200 |
Jan 5, 2024 | 10.69 | 10.69 | 10.64 | 10.66 | 10.66 | 900 |
Jan 4, 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 8,300 |
Jan 3, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Jan 2, 2024 | 10.69 | 10.69 | 10.63 | 10.63 | 10.63 | 226,500 |
Dec 29, 2023 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | 147,100 |
Dec 28, 2023 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | 6,200 |
Dec 27, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 24,200 |
Dec 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 300 |
Dec 22, 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 2,900 |
Dec 21, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 200 |
Dec 20, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 400 |
Dec 19, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 18, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1,000 |
Dec 15, 2023 | 10.58 | 10.62 | 10.58 | 10.62 | 10.62 | 300 |
Dec 14, 2023 | 10.69 | 10.69 | 10.61 | 10.64 | 10.64 | 609,400 |
Dec 13, 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 400 |
Dec 12, 2023 | 10.68 | 10.68 | 10.61 | 10.61 | 10.61 | 351,500 |
Dec 11, 2023 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | 601,200 |
Dec 8, 2023 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 400 |
Dec 7, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 6, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Dec 5, 2023 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 900 |
Dec 4, 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 400 |
Dec 1, 2023 | 10.67 | 10.67 | 10.58 | 10.58 | 10.58 | 2,800 |
Nov 30, 2023 | 10.65 | 10.67 | 10.58 | 10.67 | 10.67 | 8,600 |
Nov 29, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 800 |
Nov 28, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 36,100 |
Nov 27, 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 1,300 |
Nov 24, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,000 |
Nov 22, 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 1,700 |
Nov 21, 2023 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | 283,500 |
Nov 20, 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 1,000 |
Nov 17, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 4,600 |
Nov 16, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 5,700 |
Nov 15, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 400 |
Nov 14, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Nov 13, 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 700 |
Nov 10, 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 4,300 |
Nov 9, 2023 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | 1,300 |
Nov 8, 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 5,000 |
Nov 7, 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 28,600 |
Nov 6, 2023 | 10.53 | 10.54 | 10.52 | 10.54 | 10.54 | 35,800 |
Nov 3, 2023 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 700 |
Nov 2, 2023 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 222,900 |
Nov 1, 2023 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 9,800 |
Oct 31, 2023 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 38,500 |
Oct 30, 2023 | 10.53 | 10.53 | 10.52 | 10.53 | 10.53 | 1,105,100 |
Oct 27, 2023 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 319,400 |
Oct 26, 2023 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | 303,500 |
Oct 25, 2023 | 10.53 | 10.54 | 10.52 | 10.53 | 10.53 | 329,600 |
Oct 24, 2023 | 10.52 | 10.58 | 10.52 | 10.52 | 10.52 | 1,149,200 |
Oct 23, 2023 | 10.63 | 10.63 | 10.50 | 10.53 | 10.53 | 99,000 |
Oct 20, 2023 | 10.53 | 10.79 | 10.52 | 10.52 | 10.52 | 125,900 |
Oct 19, 2023 | 10.50 | 10.79 | 10.50 | 10.53 | 10.53 | 1,473,400 |
Oct 18, 2023 | 10.50 | 10.66 | 10.50 | 10.52 | 10.52 | 28,200 |
Oct 17, 2023 | 10.70 | 10.79 | 10.48 | 10.51 | 10.51 | 31,800 |
Oct 16, 2023 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | 78,000 |
Oct 13, 2023 | 10.50 | 10.50 | 10.47 | 10.48 | 10.48 | 7,700 |
Oct 12, 2023 | 10.49 | 10.49 | 10.47 | 10.48 | 10.48 | 1,201,100 |
Oct 11, 2023 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 734,400 |
Oct 10, 2023 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,357,900 |
Oct 9, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 37,900 |
Oct 6, 2023 | 10.51 | 10.51 | 10.47 | 10.47 | 10.47 | 2,800 |
Oct 5, 2023 | 10.48 | 10.55 | 10.46 | 10.55 | 10.55 | 135,500 |
Oct 4, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
Oct 3, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
Oct 2, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1,400 |
Sep 29, 2023 | 10.50 | 10.52 | 10.48 | 10.48 | 10.48 | 15,600 |
Sep 28, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
Sep 27, 2023 | 10.49 | 10.52 | 10.49 | 10.50 | 10.50 | 8,300 |
Sep 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
Sep 25, 2023 | 10.55 | 10.57 | 10.50 | 10.53 | 10.53 | 6,900 |
Sep 22, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
Sep 21, 2023 | 10.64 | 10.99 | 10.50 | 10.52 | 10.52 | 21,700 |
Sep 20, 2023 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 4,500 |
Sep 19, 2023 | 10.81 | 10.98 | 10.44 | 10.48 | 10.48 | 519,400 |
Sep 18, 2023 | 10.98 | 10.98 | 10.44 | 10.47 | 10.47 | 8,300 |
Sep 15, 2023 | 10.86 | 10.86 | 10.46 | 10.47 | 10.47 | 2,500 |
Sep 14, 2023 | 10.50 | 11.21 | 10.49 | 10.50 | 10.50 | 13,100 |
Sep 13, 2023 | 10.85 | 10.85 | 10.49 | 10.51 | 10.51 | 12,400 |
Sep 12, 2023 | 10.85 | 10.85 | 10.46 | 10.53 | 10.53 | 2,200 |
Sep 11, 2023 | 10.90 | 10.90 | 10.48 | 10.49 | 10.49 | 20,800 |
Sep 8, 2023 | 10.80 | 10.80 | 10.50 | 10.52 | 10.52 | 23,700 |
Sep 7, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Sep 6, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 8,800 |
Sep 5, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 200 |
Sep 1, 2023 | 10.65 | 10.65 | 10.44 | 10.47 | 10.47 | 48,300 |
Aug 31, 2023 | 10.75 | 10.75 | 10.43 | 10.44 | 10.44 | 15,800 |
Aug 30, 2023 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | 800 |
Aug 29, 2023 | 10.80 | 10.80 | 10.44 | 10.44 | 10.44 | 66,500 |
Aug 28, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 300 |
Aug 25, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 20,200 |
Aug 24, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 866,300 |
Aug 23, 2023 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 518,200 |
Aug 22, 2023 | 10.44 | 10.44 | 10.40 | 10.43 | 10.43 | 678,700 |
Aug 21, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Aug 18, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Aug 17, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 1,500 |
Aug 16, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Aug 15, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 700 |
Aug 14, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Aug 11, 2023 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 721,600 |
Aug 10, 2023 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 256,400 |
Aug 9, 2023 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | 700 |
Aug 8, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Aug 7, 2023 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 4,400 |
Aug 4, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 600 |
Aug 3, 2023 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 4,000 |
Aug 2, 2023 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 44,300 |
Aug 1, 2023 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 15,400 |
Jul 31, 2023 | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | 5,600 |
Jul 28, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Jul 27, 2023 | 10.40 | 10.42 | 10.39 | 10.40 | 10.40 | 301,000 |
Jul 26, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 98,400 |
Jul 25, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 197,700 |
Jul 24, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 34,700 |
Jul 21, 2023 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | 518,400 |
Jul 20, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 5,200 |
Jul 19, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 400 |
Jul 18, 2023 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 25,600 |
Jul 17, 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 5,500 |
Jul 14, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jul 13, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 11,400 |
Jul 12, 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 80,400 |
Jul 11, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jul 10, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 900 |
Jul 7, 2023 | 10.36 | 10.37 | 10.35 | 10.36 | 10.36 | 73,000 |
Jul 6, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 2,504,700 |
Jul 5, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jul 3, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jun 30, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jun 29, 2023 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 5,500 |
Jun 28, 2023 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | 19,900 |
Jun 27, 2023 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 300 |
Jun 26, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,000 |
Jun 23, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jun 22, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10,500 |
Jun 21, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 500 |
Jun 20, 2023 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 100,100 |
Jun 16, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2,200 |
Jun 15, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 400 |
Jun 14, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
Jun 13, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jun 12, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jun 9, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Jun 8, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 800 |
Jun 7, 2023 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 1,100 |
Jun 6, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 291,700 |
Jun 5, 2023 | 10.31 | 10.32 | 10.30 | 10.31 | 10.31 | 1,013,100 |
Jun 2, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jun 1, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 128,000 |
May 31, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
May 30, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 4,700 |
May 26, 2023 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 12,200 |
May 25, 2023 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 28,000 |
May 24, 2023 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 997,600 |
May 23, 2023 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 1,016,400 |
May 22, 2023 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | 100,000 |
May 19, 2023 | 10.30 | 10.31 | 10.26 | 10.26 | 10.26 | 21,200 |
May 18, 2023 | 10.35 | 10.35 | 10.26 | 10.32 | 10.32 | 37,500 |
May 17, 2023 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | 87,800 |
May 16, 2023 | 10.26 | 10.30 | 10.25 | 10.27 | 10.27 | 10,700 |
May 15, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
May 12, 2023 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | 7,800 |
May 11, 2023 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 4,900 |
May 10, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
May 9, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
May 8, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
May 5, 2023 | 10.28 | 10.30 | 10.27 | 10.30 | 10.30 | 3,300 |
May 4, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
May 3, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
May 2, 2023 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 1,000 |
May 1, 2023 | 10.29 | 10.30 | 10.25 | 10.30 | 10.30 | 4,600 |
Apr 28, 2023 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 1,300 |
Apr 27, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Apr 26, 2023 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 600 |
Apr 25, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4,600 |
Related Tickers
TRIS Tristar Acquisition I Corp.
11.02
+0.05%
KCGI Kensington Capital Acquisition Corp. V
10.91
0.00%
AIMBU Aimfinity Investment Corp. I
11.24
+0.06%
SBXC-UN SilverBox Corp III
10.57
0.00%
BLTC-P.V Baltic I Acquisition Corp.
0.0800
0.00%
SVII Spring Valley Acquisition Corp. II
11.03
0.00%
SBXC SilverBox Corp III
10.55
-0.09%
PORTW Southport Acquisition Corporation
0.1490
0.00%
KCGI-UN Kensington Capital Acquisition Corp. V
10.86
0.00%
AACT Ares Acquisition Corporation II
10.62
+0.05%