Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tristar Acquisition I Corp. (TRIS)

NYSE - NYSE Delayed Price. Currency in USD
10.08+0.03 (+0.30%)
At close: 03:25PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202210.0710.0810.0710.0810.08301,800
Dec 01, 202210.0510.0510.0510.0510.051,200
Nov 30, 202210.0610.0610.0510.0510.057,600
Nov 29, 202210.0510.0610.0510.0610.064,900
Nov 28, 202210.0510.0510.0510.0510.05-
Nov 25, 202210.0510.0510.0510.0510.054,100
Nov 23, 202210.0510.0510.0510.0510.05300
Nov 22, 202210.0310.0410.0310.0410.04105,600
Nov 21, 202210.0310.0310.0310.0310.03-
Nov 18, 202210.0310.0310.0310.0310.03-
Nov 17, 202210.0310.0310.0310.0310.03-
Nov 16, 202210.0310.0310.0310.0310.0325,700
Nov 15, 202210.0310.0310.0210.0310.03103,600
Nov 14, 202210.0210.0210.0210.0210.0240,700
Nov 11, 202210.0110.0110.0110.0110.01-
Nov 10, 20229.9910.029.9910.0110.0112,500
Nov 09, 202210.0110.0310.0110.0310.031,500
Nov 08, 202210.0210.0210.0210.0210.02500
Nov 07, 20229.999.999.999.999.99400
Nov 04, 202210.0010.0010.0010.0010.00-
Nov 03, 20229.9910.019.9810.0010.0051,500
Nov 02, 202210.0110.0110.0110.0110.01100
Nov 01, 20229.969.969.969.969.96-
Oct 31, 20229.969.969.969.969.96-
Oct 28, 20229.969.969.969.969.96-
Oct 27, 20229.969.969.969.969.96-
Oct 26, 20229.969.969.949.969.9677,700
Oct 25, 20229.949.959.949.959.95102,700
Oct 24, 20229.949.949.949.949.949,900
Oct 21, 20229.949.949.949.949.941,600
Oct 20, 20229.939.939.939.939.93-
Oct 19, 20229.919.949.919.939.9324,800
Oct 18, 20229.919.919.919.919.91-
Oct 17, 20229.899.919.899.919.911,300
Oct 14, 20229.899.899.899.899.89-
Oct 13, 20229.899.899.899.899.89-
Oct 12, 20229.899.899.899.899.89-
Oct 11, 20229.899.899.899.899.89-
Oct 10, 20229.899.899.899.899.89100
Oct 07, 20229.909.909.909.909.90100
Oct 06, 20229.919.919.919.919.91-
Oct 05, 20229.919.919.919.919.91-
Oct 04, 20229.919.919.919.919.91-
Oct 03, 20229.919.919.919.919.91-
Sep 30, 20229.919.919.919.919.91100
Sep 29, 20229.909.909.909.909.906,400
Sep 28, 20229.889.889.889.889.88-
Sep 27, 20229.929.939.889.889.8819,800
Sep 26, 20229.889.889.889.889.881,200
Sep 23, 20229.889.889.889.889.883,000
Sep 22, 20229.909.909.889.889.886,200
Sep 21, 20229.889.889.889.889.882,700
Sep 20, 20229.889.889.889.889.886,100
Sep 19, 20229.919.919.919.919.91-
Sep 16, 20229.919.919.919.919.91-
Sep 15, 20229.929.929.919.919.91400
Sep 14, 20229.939.939.939.939.93-
Sep 13, 20229.929.939.929.939.93134,600
Sep 12, 20229.939.949.889.909.9018,500
Sep 09, 20229.919.919.919.919.913,100
Sep 08, 20229.909.909.909.909.90-
Sep 07, 20229.909.909.909.909.90200
Sep 06, 20229.909.909.909.909.90-
Sep 02, 20229.769.909.769.909.905,900
Sep 01, 20229.9310.009.869.879.87634,000
Aug 31, 20229.909.909.909.909.90-
Aug 30, 20229.909.909.889.909.90300
Aug 29, 20229.929.929.929.929.92-
Aug 26, 20229.929.929.929.929.92-
Aug 25, 20229.949.949.929.929.92400
Aug 24, 20229.949.949.949.949.94100
Aug 23, 20229.889.889.879.889.88600
Aug 22, 20229.889.909.889.909.905,400
Aug 19, 20229.959.959.869.869.86400
Aug 18, 20229.909.909.909.909.90-
Aug 17, 20229.959.959.909.909.90200
Aug 16, 20229.899.899.869.869.864,800
Aug 15, 20229.889.889.889.889.88-
Aug 12, 20229.899.909.889.889.88900
Aug 11, 20229.889.889.889.889.88-
Aug 10, 20229.889.909.889.889.8812,600
Aug 09, 20229.969.969.899.899.89600
Aug 08, 20229.929.929.929.929.92100
Aug 05, 20229.979.979.889.909.901,600
Aug 04, 20229.899.899.899.899.89200
Aug 03, 20229.889.969.889.969.96700
Aug 02, 20229.889.929.889.929.9222,200
Aug 01, 20229.929.939.889.919.915,900
Jul 29, 20229.889.919.889.919.915,100
Jul 28, 20229.919.939.909.919.9176,400
Jul 27, 20229.939.939.929.939.9334,400
Jul 26, 20229.879.919.879.919.9194,800
Jul 25, 20229.849.849.849.849.843,500
Jul 22, 20229.879.879.879.879.87200
Jul 21, 20229.809.879.809.879.87149,300
Jul 20, 20229.869.869.869.869.86-
Jul 19, 20229.869.869.869.869.86-
Jul 18, 20229.859.869.859.869.86824,800
Jul 15, 20229.859.859.859.859.85-
Jul 14, 20229.859.859.829.859.857,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement