Trepont Acquisition Corp I (TACA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.91-0.07 (-0.70%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2021 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100 |
| Apr 22, 2021 | 9.94 | 9.98 | 9.92 | 9.98 | 9.98 | 2,800 |
| Apr 21, 2021 | 9.93 | 9.98 | 9.92 | 9.93 | 9.93 | 4,300 |
| Apr 20, 2021 | 9.91 | 9.95 | 9.88 | 9.93 | 9.93 | 9,100 |
| Apr 19, 2021 | 10.01 | 10.01 | 9.91 | 9.97 | 9.97 | 23,300 |
| Apr 16, 2021 | 9.95 | 9.99 | 9.90 | 9.97 | 9.97 | 15,500 |
| Apr 15, 2021 | 10.00 | 10.02 | 9.91 | 10.01 | 10.01 | 16,300 |
| Apr 14, 2021 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | 12,000 |
| Apr 13, 2021 | 9.89 | 9.95 | 9.88 | 9.91 | 9.91 | 2,600 |
| Apr 12, 2021 | 9.97 | 9.97 | 9.90 | 9.94 | 9.94 | 4,600 |
| Apr 09, 2021 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | 13,300 |
| Apr 08, 2021 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 1,700 |
| Apr 07, 2021 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 400 |
| Apr 06, 2021 | 9.87 | 9.98 | 9.87 | 9.98 | 9.98 | 8,700 |
| Apr 05, 2021 | 9.80 | 10.00 | 9.80 | 9.92 | 9.92 | 55,800 |
| Apr 01, 2021 | 9.92 | 9.92 | 9.83 | 9.86 | 9.86 | 33,000 |
| Mar 31, 2021 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 47,700 |
| Mar 30, 2021 | 9.89 | 9.90 | 9.85 | 9.85 | 9.85 | 4,400 |
| Mar 29, 2021 | 9.91 | 9.95 | 9.86 | 9.88 | 9.88 | 68,600 |
| Mar 26, 2021 | 9.79 | 9.90 | 9.79 | 9.85 | 9.85 | 10,200 |
| Mar 25, 2021 | 9.84 | 9.94 | 9.80 | 9.92 | 9.92 | 87,100 |
| Mar 24, 2021 | 9.93 | 9.97 | 9.88 | 9.88 | 9.88 | 96,200 |
| Mar 23, 2021 | 9.95 | 9.96 | 9.90 | 9.93 | 9.93 | 216,400 |
| Mar 22, 2021 | 10.00 | 10.00 | 9.92 | 9.97 | 9.97 | 10,500 |
| Mar 19, 2021 | 9.96 | 10.00 | 9.96 | 9.97 | 9.97 | 69,500 |
| Mar 18, 2021 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | 4,900 |
| Mar 17, 2021 | 9.90 | 10.00 | 9.90 | 9.98 | 9.98 | 21,100 |
| Mar 16, 2021 | 9.86 | 9.91 | 9.84 | 9.90 | 9.90 | 65,700 |
| Mar 15, 2021 | 9.97 | 9.97 | 9.83 | 9.88 | 9.88 | 238,300 |
| Mar 12, 2021 | 9.85 | 10.00 | 9.85 | 9.97 | 9.97 | 127,600 |
| Mar 11, 2021 | 9.91 | 10.00 | 9.85 | 9.89 | 9.89 | 197,900 |
| Mar 10, 2021 | 9.95 | 10.04 | 9.92 | 9.95 | 9.95 | 257,300 |
| Mar 09, 2021 | 10.00 | 10.01 | 9.92 | 9.92 | 9.92 | 12,200 |
| Mar 08, 2021 | 9.97 | 10.05 | 9.91 | 9.96 | 9.96 | 128,800 |
| Mar 05, 2021 | 9.85 | 9.98 | 9.81 | 9.96 | 9.96 | 235,800 |
| Mar 04, 2021 | 10.00 | 10.02 | 9.90 | 9.94 | 9.94 | 620,300 |
| Mar 03, 2021 | 10.04 | 10.10 | 10.02 | 10.05 | 10.05 | 337,700 |
| Mar 02, 2021 | 10.10 | 10.13 | 10.02 | 10.06 | 10.06 | 58,900 |
| Mar 01, 2021 | 10.21 | 10.30 | 10.10 | 10.12 | 10.12 | 189,200 |
| Feb 26, 2021 | 10.23 | 10.28 | 10.12 | 10.21 | 10.21 | 112,400 |
| Feb 25, 2021 | 10.42 | 10.42 | 10.20 | 10.27 | 10.27 | 193,500 |
| Feb 24, 2021 | 10.31 | 10.45 | 10.31 | 10.34 | 10.34 | 177,200 |
| Feb 23, 2021 | 10.31 | 10.33 | 10.04 | 10.26 | 10.26 | 183,600 |
| Feb 22, 2021 | 10.40 | 10.45 | 10.37 | 10.38 | 10.38 | 55,600 |
| Feb 19, 2021 | 10.40 | 10.45 | 10.38 | 10.39 | 10.39 | 145,400 |
| Feb 18, 2021 | 10.36 | 10.40 | 10.31 | 10.40 | 10.40 | 80,100 |
| Feb 17, 2021 | 10.38 | 10.42 | 10.35 | 10.38 | 10.38 | 122,800 |
| Feb 16, 2021 | 10.40 | 10.45 | 10.38 | 10.38 | 10.38 | 67,300 |
| Feb 12, 2021 | 10.34 | 10.38 | 10.34 | 10.37 | 10.37 | 49,400 |
| Feb 11, 2021 | 10.35 | 10.39 | 10.28 | 10.29 | 10.29 | 403,300 |
| Feb 10, 2021 | 10.34 | 10.38 | 10.30 | 10.37 | 10.37 | 179,000 |
| Feb 09, 2021 | 10.34 | 10.41 | 10.26 | 10.29 | 10.29 | 155,400 |
| Feb 08, 2021 | 10.43 | 10.45 | 10.26 | 10.40 | 10.40 | 237,800 |
| Feb 05, 2021 | 10.40 | 10.45 | 10.36 | 10.40 | 10.40 | 265,800 |
| Feb 04, 2021 | 10.45 | 10.45 | 10.31 | 10.43 | 10.43 | 110,600 |
| Feb 03, 2021 | 10.37 | 10.49 | 10.36 | 10.40 | 10.40 | 303,900 |
| Feb 02, 2021 | 10.45 | 10.56 | 10.34 | 10.35 | 10.35 | 63,700 |
| Feb 01, 2021 | 10.32 | 10.40 | 10.26 | 10.32 | 10.32 | 275,500 |
| Jan 29, 2021 | 10.30 | 10.36 | 10.24 | 10.35 | 10.35 | 152,400 |
| Jan 28, 2021 | 10.39 | 10.68 | 10.22 | 10.31 | 10.31 | 556,200 |
| Jan 27, 2021 | 10.25 | 10.28 | 10.17 | 10.26 | 10.26 | 476,000 |
| Jan 26, 2021 | 10.40 | 10.47 | 10.17 | 10.23 | 10.23 | 259,000 |
| Jan 25, 2021 | 10.38 | 10.40 | 10.17 | 10.35 | 10.35 | 427,000 |
| Jan 22, 2021 | 10.75 | 10.75 | 10.13 | 10.17 | 10.17 | 332,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
