Tritium DCFC Limited (DCFC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.4700 | 1.5600 | 1.4300 | 1.5000 | 1.5000 | 2,311,700 |
| 02 Feb 2023 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 4,799,100 |
| 01 Feb 2023 | 1.3300 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 2,846,500 |
| 31 Jan 2023 | 1.3100 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 2,681,000 |
| 30 Jan 2023 | 1.3900 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 2,190,600 |
| 27 Jan 2023 | 1.3300 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 2,818,300 |
| 26 Jan 2023 | 1.3900 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 2,622,300 |
| 25 Jan 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 2,271,900 |
| 24 Jan 2023 | 1.4100 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 3,132,400 |
| 23 Jan 2023 | 1.3700 | 1.4600 | 1.3100 | 1.4100 | 1.4100 | 4,859,700 |
| 20 Jan 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 3,494,800 |
| 19 Jan 2023 | 1.4600 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 3,328,200 |
| 18 Jan 2023 | 1.6300 | 1.6400 | 1.4500 | 1.4600 | 1.4600 | 7,803,300 |
| 17 Jan 2023 | 2.1100 | 2.2000 | 1.5800 | 1.6400 | 1.6400 | 58,087,600 |
| 13 Jan 2023 | 1.5000 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 791,300 |
| 12 Jan 2023 | 1.4800 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 740,500 |
| 11 Jan 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 679,500 |
| 10 Jan 2023 | 1.4700 | 1.5800 | 1.4100 | 1.4800 | 1.4800 | 1,336,700 |
| 09 Jan 2023 | 1.5700 | 1.5800 | 1.4650 | 1.4700 | 1.4700 | 910,300 |
| 06 Jan 2023 | 1.5000 | 1.5800 | 1.3900 | 1.5600 | 1.5600 | 662,400 |
| 05 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 708,600 |
| 04 Jan 2023 | 1.5200 | 1.6000 | 1.4500 | 1.5700 | 1.5700 | 679,400 |
| 03 Jan 2023 | 1.7000 | 1.7400 | 1.4900 | 1.5000 | 1.5000 | 1,132,000 |
| 30 Dec 2022 | 1.7500 | 1.8300 | 1.6500 | 1.6800 | 1.6800 | 1,288,000 |
| 29 Dec 2022 | 1.5900 | 1.9200 | 1.5500 | 1.7500 | 1.7500 | 9,880,000 |
| 28 Dec 2022 | 1.5600 | 1.7200 | 1.5600 | 1.5900 | 1.5900 | 1,505,500 |
| 27 Dec 2022 | 1.5900 | 1.6200 | 1.4000 | 1.5500 | 1.5500 | 1,435,900 |
| 23 Dec 2022 | 1.6900 | 1.7100 | 1.4950 | 1.5700 | 1.5700 | 1,808,200 |
| 22 Dec 2022 | 1.4300 | 1.6800 | 1.4000 | 1.6000 | 1.6000 | 5,259,900 |
| 21 Dec 2022 | 1.2300 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 749,700 |
| 20 Dec 2022 | 1.2600 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 687,400 |
| 19 Dec 2022 | 1.3800 | 1.4100 | 1.2600 | 1.2600 | 1.2600 | 546,100 |
| 16 Dec 2022 | 1.3000 | 1.4500 | 1.2200 | 1.3600 | 1.3600 | 1,598,700 |
| 15 Dec 2022 | 1.2300 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 917,500 |
| 14 Dec 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 574,500 |
| 13 Dec 2022 | 1.2800 | 1.3600 | 1.2100 | 1.2500 | 1.2500 | 674,300 |
| 12 Dec 2022 | 1.2000 | 1.3100 | 1.1600 | 1.3000 | 1.3000 | 681,800 |
| 09 Dec 2022 | 1.0800 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 777,600 |
| 08 Dec 2022 | 1.0900 | 1.1200 | 1.0320 | 1.1100 | 1.1100 | 728,700 |
| 07 Dec 2022 | 1.2000 | 1.2200 | 1.0800 | 1.1000 | 1.1000 | 986,900 |
| 06 Dec 2022 | 1.3000 | 1.3280 | 1.1900 | 1.2200 | 1.2200 | 662,100 |
| 05 Dec 2022 | 1.3400 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 669,800 |
| 02 Dec 2022 | 1.5000 | 1.5000 | 1.2620 | 1.3400 | 1.3400 | 2,260,100 |
| 01 Dec 2022 | 1.6000 | 1.6100 | 1.4600 | 1.4900 | 1.4900 | 772,900 |
| 30 Nov 2022 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 1,031,600 |
| 29 Nov 2022 | 1.5500 | 1.6000 | 1.4600 | 1.4900 | 1.4900 | 921,300 |
| 28 Nov 2022 | 1.6600 | 1.7100 | 1.4900 | 1.5500 | 1.5500 | 1,425,700 |
| 25 Nov 2022 | 1.6500 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 518,200 |
| 23 Nov 2022 | 1.6500 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 700,000 |
| 22 Nov 2022 | 1.6500 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 564,300 |
| 21 Nov 2022 | 1.6700 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 1,274,800 |
| 18 Nov 2022 | 1.6700 | 1.6780 | 1.6000 | 1.6500 | 1.6500 | 781,800 |
| 17 Nov 2022 | 1.5300 | 1.6800 | 1.4500 | 1.6700 | 1.6700 | 1,264,300 |
| 16 Nov 2022 | 1.6300 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 1,051,800 |
| 15 Nov 2022 | 1.7100 | 1.7800 | 1.6200 | 1.6300 | 1.6300 | 924,700 |
| 14 Nov 2022 | 1.7600 | 1.8000 | 1.6200 | 1.7000 | 1.7000 | 869,600 |
| 11 Nov 2022 | 1.6550 | 1.7700 | 1.5700 | 1.7300 | 1.7300 | 1,047,600 |
| 10 Nov 2022 | 1.7800 | 1.7800 | 1.5950 | 1.6100 | 1.6100 | 973,000 |
| 09 Nov 2022 | 2.0000 | 2.0000 | 1.5800 | 1.5900 | 1.5900 | 1,522,700 |
| 08 Nov 2022 | 1.8600 | 1.9400 | 1.7800 | 1.9000 | 1.9000 | 1,552,700 |
| 07 Nov 2022 | 1.7500 | 1.8300 | 1.6600 | 1.7700 | 1.7700 | 2,096,300 |
| 04 Nov 2022 | 1.6550 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 1,445,800 |
| 03 Nov 2022 | 1.9000 | 1.9000 | 1.6000 | 1.6300 | 1.6300 | 1,723,200 |
| 02 Nov 2022 | 2.0600 | 2.0800 | 1.8200 | 1.8400 | 1.8400 | 1,016,600 |
| 01 Nov 2022 | 2.1000 | 2.1280 | 1.9300 | 2.0600 | 2.0600 | 1,180,400 |
| 31 Oct 2022 | 1.9100 | 2.0850 | 1.9000 | 2.0400 | 2.0400 | 1,223,000 |
| 28 Oct 2022 | 2.0000 | 2.0600 | 1.8500 | 1.8700 | 1.8700 | 1,479,500 |
| 27 Oct 2022 | 2.1800 | 2.3000 | 2.0200 | 2.0400 | 2.0400 | 811,500 |
| 26 Oct 2022 | 2.4000 | 2.4000 | 2.1000 | 2.1200 | 2.1200 | 1,101,900 |
| 25 Oct 2022 | 2.1000 | 2.4200 | 2.1000 | 2.3300 | 2.3300 | 804,000 |
| 24 Oct 2022 | 2.2400 | 2.2500 | 2.0300 | 2.0500 | 2.0500 | 672,400 |
| 21 Oct 2022 | 2.2900 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 743,600 |
| 20 Oct 2022 | 2.5000 | 2.6100 | 2.3350 | 2.3500 | 2.3500 | 593,400 |
| 19 Oct 2022 | 2.6900 | 2.6900 | 2.4800 | 2.5200 | 2.5200 | 476,700 |
| 18 Oct 2022 | 2.9000 | 3.0000 | 2.5900 | 2.6300 | 2.6300 | 386,400 |
| 17 Oct 2022 | 2.7000 | 2.8300 | 2.7000 | 2.8000 | 2.8000 | 606,500 |
| 14 Oct 2022 | 2.5900 | 2.7400 | 2.5200 | 2.6300 | 2.6300 | 604,200 |
| 13 Oct 2022 | 2.3400 | 2.6490 | 2.3200 | 2.5600 | 2.5600 | 708,400 |
| 12 Oct 2022 | 2.3600 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 420,900 |
| 11 Oct 2022 | 2.3200 | 2.4000 | 2.2550 | 2.3400 | 2.3400 | 942,700 |
| 10 Oct 2022 | 2.7400 | 2.7700 | 2.3100 | 2.3300 | 2.3300 | 905,300 |
| 07 Oct 2022 | 2.8500 | 2.8500 | 2.5900 | 2.6550 | 2.6550 | 734,100 |
| 06 Oct 2022 | 2.9100 | 2.9920 | 2.8000 | 2.8000 | 2.8000 | 987,000 |
| 05 Oct 2022 | 3.3200 | 3.3500 | 2.8100 | 2.8800 | 2.8800 | 1,214,800 |
| 04 Oct 2022 | 3.1950 | 3.6400 | 3.1800 | 3.3100 | 3.3100 | 916,200 |
| 03 Oct 2022 | 3.2200 | 3.2600 | 3.0600 | 3.0700 | 3.0700 | 492,100 |
| 30 Sept 2022 | 3.5800 | 3.7200 | 3.1600 | 3.1900 | 3.1900 | 1,030,700 |
| 29 Sept 2022 | 4.0100 | 4.0100 | 3.5500 | 3.5500 | 3.5500 | 2,435,600 |
| 28 Sept 2022 | 3.6900 | 3.9850 | 3.6900 | 3.9000 | 3.9000 | 818,300 |
| 27 Sept 2022 | 3.9900 | 4.0000 | 3.6800 | 3.6900 | 3.6900 | 893,600 |
| 26 Sept 2022 | 3.7000 | 4.1100 | 3.7000 | 3.8900 | 3.8900 | 996,500 |
| 23 Sept 2022 | 4.1700 | 4.2730 | 3.5500 | 3.7900 | 3.7900 | 1,775,200 |
| 22 Sept 2022 | 4.9800 | 5.0000 | 4.3300 | 4.3800 | 4.3800 | 795,900 |
| 21 Sept 2022 | 5.0100 | 5.1110 | 4.5100 | 4.9500 | 4.9500 | 955,100 |
| 20 Sept 2022 | 5.5500 | 5.6900 | 5.0000 | 5.0800 | 5.0800 | 1,016,900 |
| 19 Sept 2022 | 5.9500 | 5.9500 | 5.5100 | 5.5400 | 5.5400 | 638,700 |
| 16 Sept 2022 | 6.0000 | 6.0880 | 5.7500 | 5.8700 | 5.8700 | 1,742,500 |
| 15 Sept 2022 | 6.6200 | 6.7800 | 5.8100 | 6.2300 | 6.2300 | 1,575,400 |
| 14 Sept 2022 | 6.6500 | 7.0500 | 6.6200 | 6.8800 | 6.8800 | 457,300 |
| 13 Sept 2022 | 6.5900 | 6.8400 | 6.5390 | 6.7000 | 6.7000 | 444,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
