Australia markets open in 6 hours 22 minutes

Tritium DCFC Limited (DCFC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.34-0.26 (-3.02%)
As of 01:36PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20228.408.557.818.348.34284,254
16 Aug 20229.029.028.198.608.60503,000
15 Aug 20228.399.238.339.149.14487,900
12 Aug 20227.198.307.048.308.30662,200
11 Aug 20227.287.357.087.127.12245,300
10 Aug 20226.937.286.817.287.28597,600
09 Aug 20226.856.936.746.886.88227,200
08 Aug 20226.906.946.626.896.89348,900
05 Aug 20226.916.916.506.756.75180,000
04 Aug 20226.457.046.436.906.90406,700
03 Aug 20226.346.496.326.466.46283,200
02 Aug 20226.156.346.126.286.28191,900
01 Aug 20226.506.506.166.186.18157,600
29 July 20226.496.786.216.606.60329,100
28 July 20226.336.386.156.286.28241,800
27 July 20225.966.195.896.186.18207,500
26 July 20225.886.015.855.875.87114,900
25 July 20225.945.945.845.885.88131,900
22 July 20226.226.355.875.905.90163,900
21 July 20226.056.175.956.166.16212,500
20 July 20225.906.155.906.076.07232,200
19 July 20225.906.035.895.945.94262,500
18 July 20226.016.105.825.895.89226,700
15 July 20225.656.095.526.036.03340,800
14 July 20225.455.905.435.615.61304,600
13 July 20225.575.955.465.485.48516,700
12 July 20226.046.045.665.715.71355,100
11 July 20226.416.495.765.785.78251,200
08 July 20226.006.875.966.496.49375,100
07 July 20225.706.155.705.985.98186,000
06 July 20225.795.935.565.675.67198,800
05 July 20226.056.115.705.845.84300,700
01 July 20226.056.185.816.136.13154,400
30 June 20226.106.566.016.096.09227,000
29 June 20227.057.056.186.186.18287,000
28 June 20227.027.607.027.117.11296,000
27 June 20226.857.246.627.037.03242,600
24 June 20227.227.346.856.876.87270,800
23 June 20226.967.346.707.227.22543,800
22 June 20226.236.916.106.786.78329,900
21 June 20226.456.556.026.346.34303,100
17 June 20225.916.335.806.246.24437,000
16 June 20226.186.385.725.775.77385,900
15 June 20226.396.456.056.376.37339,900
14 June 20226.977.006.146.176.17385,900
13 June 20226.856.966.236.796.79502,200
10 June 20227.507.667.057.117.11569,200
09 June 20227.758.077.507.557.55176,200
08 June 20227.657.977.657.717.71149,000
07 June 20227.978.107.667.767.76178,900
06 June 20228.258.407.857.927.92195,000
03 June 20228.488.788.138.248.24206,400
02 June 20229.029.308.558.838.83161,400
01 June 20229.699.698.838.888.88228,000
31 May 20229.6610.359.329.389.38403,800
27 May 20228.419.928.369.509.50460,800
26 May 20228.258.558.078.538.53137,400
25 May 20227.908.117.778.078.0774,600
24 May 20228.018.347.788.058.05121,900
23 May 20227.618.187.548.018.01175,400
20 May 20228.488.487.317.627.62200,900
19 May 20228.258.307.908.118.11137,100
18 May 20227.958.337.758.338.33114,800
17 May 20228.198.217.958.018.01104,300
16 May 20227.878.217.718.048.04115,700
13 May 20227.888.257.737.997.99185,700
12 May 20227.047.707.017.657.65183,600
11 May 20227.718.126.997.217.21222,300
10 May 20227.397.837.237.747.74293,500
09 May 20227.817.997.227.287.28288,300
06 May 20228.368.447.818.008.00225,300
05 May 20228.868.938.328.398.39206,200
04 May 20228.729.008.428.958.95194,400
03 May 20228.679.008.578.788.78266,800
02 May 20229.099.148.578.748.74278,500
29 Apr 20228.939.478.909.099.09120,300
28 Apr 20229.839.838.809.119.11304,300
27 Apr 20229.8310.119.619.819.81247,400
26 Apr 202210.5010.509.519.959.95535,800
25 Apr 20229.1010.559.0510.3510.35710,400
22 Apr 20229.439.509.019.369.36198,300
21 Apr 20229.609.759.349.559.55331,300
20 Apr 20229.789.909.219.799.79451,500
19 Apr 20229.559.779.039.629.62390,900
18 Apr 20228.7210.358.619.569.561,298,100
14 Apr 20229.019.088.178.528.52172,300
13 Apr 20228.589.108.588.908.90144,700
12 Apr 20228.749.098.568.628.62142,100
11 Apr 20228.688.888.508.718.71183,500
08 Apr 20229.439.648.968.978.97241,000
07 Apr 20229.509.819.369.449.44291,900
06 Apr 20229.659.739.329.659.65281,800
05 Apr 202210.2210.299.839.849.84308,200
04 Apr 20229.7510.309.4610.2510.25656,200
01 Apr 202210.0010.009.659.769.76358,700
31 Mar 20229.6410.309.6110.0410.04813,800
30 Mar 20229.419.959.389.739.733,671,900
29 Mar 20229.669.949.369.559.551,191,300
28 Mar 202210.0610.459.279.509.50905,900
25 Mar 20229.8510.079.709.889.88729,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...