Tritium DCFC Limited (DCFCQ)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:01AM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.4100 | 0.7000 | 0.4100 | 0.6564 | 0.6564 | 2,272 |
| 20 June 2024 | 0.5900 | 0.6100 | 0.5100 | 0.5100 | 0.5100 | 8,904 |
| 18 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,142 |
| 17 June 2024 | 0.6100 | 0.6100 | 0.4400 | 0.5200 | 0.5200 | 1,557 |
| 14 June 2024 | 0.4100 | 0.5250 | 0.4100 | 0.5250 | 0.5250 | 7,460 |
| 13 June 2024 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | 0.4100 | 5,959 |
| 12 June 2024 | 0.9210 | 0.9900 | 0.5000 | 0.5800 | 0.5800 | 96,664 |
| 11 June 2024 | 0.7110 | 0.9900 | 0.7110 | 0.9900 | 0.9900 | 1,127 |
| 10 June 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,363 |
| 07 June 2024 | 0.9900 | 0.9900 | 0.7110 | 0.7807 | 0.7807 | 4,790 |
| 06 June 2024 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | 1,048 |
| 05 June 2024 | 0.6500 | 0.8399 | 0.6500 | 0.8399 | 0.8399 | 6,698 |
| 04 June 2024 | 0.9900 | 0.9900 | 0.7121 | 0.7135 | 0.7135 | 10,664 |
| 03 June 2024 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | 0.9500 | 3,973 |
| 31 May 2024 | 0.9700 | 1.1000 | 0.8302 | 1.0000 | 1.0000 | 20,610 |
| 30 May 2024 | 0.6640 | 0.8940 | 0.6640 | 0.8403 | 0.8403 | 1,997 |
| 29 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,522 |
| 28 May 2024 | 0.6500 | 0.9900 | 0.6500 | 0.9900 | 0.9900 | 3,036 |
| 24 May 2024 | 0.6500 | 0.9800 | 0.6500 | 0.9800 | 0.9800 | 1,832 |
| 23 May 2024 | 0.6510 | 0.9493 | 0.6500 | 0.6500 | 0.6500 | 2,873 |
| 22 May 2024 | 0.6510 | 0.8200 | 0.6510 | 0.8200 | 0.8200 | 591 |
| 21 May 2024 | 0.7010 | 0.8200 | 0.6500 | 0.8200 | 0.8200 | 2,911 |
| 20 May 2024 | 0.7000 | 0.8505 | 0.7000 | 0.8505 | 0.8505 | 729 |
| 17 May 2024 | 0.9468 | 1.0000 | 0.6800 | 0.9230 | 0.9230 | 4,752 |
| 16 May 2024 | 0.7900 | 0.9900 | 0.6460 | 0.9900 | 0.9900 | 1,794 |
| 15 May 2024 | 0.6900 | 0.9079 | 0.6900 | 0.7100 | 0.7100 | 2,853 |
| 14 May 2024 | 0.7367 | 1.0000 | 0.6901 | 0.7544 | 0.7544 | 2,703 |
| 13 May 2024 | 1.0000 | 1.0500 | 0.7706 | 1.0000 | 1.0000 | 4,701 |
| 10 May 2024 | 0.6601 | 1.0000 | 0.6601 | 1.0000 | 1.0000 | 3,446 |
| 09 May 2024 | 0.6203 | 1.0500 | 0.6203 | 1.0000 | 1.0000 | 7,357 |
| 08 May 2024 | 1.0000 | 1.0000 | 0.6772 | 1.0000 | 1.0000 | 2,084 |
| 07 May 2024 | 0.7301 | 1.0000 | 0.7301 | 0.7301 | 0.7301 | 1,745 |
| 06 May 2024 | 0.8990 | 1.0000 | 0.7200 | 1.0000 | 1.0000 | 3,496 |
| 03 May 2024 | 1.0000 | 1.0100 | 0.8000 | 1.0100 | 1.0100 | 5,325 |
| 02 May 2024 | 0.7600 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 4,686 |
| 01 May 2024 | 0.7100 | 1.0000 | 0.7100 | 0.7900 | 0.7900 | 5,869 |
| 30 Apr 2024 | 0.8203 | 0.9900 | 0.7401 | 0.7600 | 0.7600 | 7,139 |
| 29 Apr 2024 | 0.9100 | 0.9700 | 0.8100 | 0.8203 | 0.8203 | 13,643 |
| 26 Apr 2024 | 0.8101 | 1.0700 | 0.8100 | 1.0400 | 1.0400 | 18,747 |
| 25 Apr 2024 | 0.8750 | 1.2500 | 0.7700 | 0.8101 | 0.8101 | 29,259 |
| 24 Apr 2024 | 0.8950 | 1.0200 | 0.8900 | 1.0200 | 1.0200 | 40,196 |
| 23 Apr 2024 | 1.0200 | 1.2500 | 0.8900 | 0.9500 | 0.9500 | 52,592 |
| 22 Apr 2024 | 0.3640 | 1.3500 | 0.2850 | 0.8900 | 0.8900 | 204,342 |
| 19 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 18 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 17 Apr 2024 | 3.5900 | 4.1700 | 3.2000 | 3.6400 | 3.6400 | 238,010 |
| 16 Apr 2024 | 3.9700 | 3.9700 | 3.5000 | 3.5900 | 3.5900 | 56,170 |
| 15 Apr 2024 | 4.1900 | 4.1900 | 3.7600 | 3.8401 | 3.8401 | 32,808 |
| 12 Apr 2024 | 4.9800 | 5.1600 | 4.1001 | 4.1900 | 4.1900 | 90,747 |
| 11 Apr 2024 | 6.9500 | 7.1535 | 5.0100 | 5.0795 | 5.0795 | 157,848 |
| 10 Apr 2024 | 6.5000 | 7.4300 | 6.2000 | 6.9500 | 6.9500 | 48,344 |
| 09 Apr 2024 | 7.0000 | 7.1600 | 6.5400 | 6.6200 | 6.6200 | 40,184 |
| 08 Apr 2024 | 6.7400 | 7.2800 | 6.5100 | 6.9900 | 6.9900 | 62,158 |
| 05 Apr 2024 | 7.2700 | 7.4800 | 6.6000 | 6.6900 | 6.6900 | 35,871 |
| 04 Apr 2024 | 7.2000 | 7.8831 | 7.2000 | 7.3100 | 7.3100 | 35,505 |
| 03 Apr 2024 | 7.7200 | 7.9400 | 7.0500 | 7.2600 | 7.2600 | 51,409 |
| 02 Apr 2024 | 8.8500 | 9.4000 | 7.5600 | 7.8450 | 7.8450 | 73,950 |
| 02 Apr 2024 | 1:200 Stock split | |||||
| 01 Apr 2024 | 11.2200 | 11.2200 | 9.9400 | 10.0600 | 10.0600 | 30,278 |
| 28 Mar 2024 | 11.1600 | 11.6000 | 9.9000 | 10.7000 | 10.7000 | 32,482 |
| 27 Mar 2024 | 11.4000 | 11.5000 | 11.0000 | 11.2000 | 11.2000 | 13,004 |
| 26 Mar 2024 | 12.0000 | 12.0200 | 11.1400 | 11.4000 | 11.4000 | 15,566 |
| 25 Mar 2024 | 12.7600 | 13.0000 | 12.0000 | 12.0200 | 12.0200 | 11,463 |
| 22 Mar 2024 | 13.6200 | 13.8000 | 11.9000 | 11.9200 | 11.9200 | 15,148 |
| 21 Mar 2024 | 15.8400 | 16.0000 | 13.4600 | 13.6200 | 13.6200 | 16,605 |
| 20 Mar 2024 | 14.0000 | 14.4000 | 12.6000 | 14.4000 | 14.4000 | 9,882 |
| 19 Mar 2024 | 13.1400 | 14.5000 | 12.8800 | 13.8000 | 13.8000 | 14,653 |
| 18 Mar 2024 | 12.5000 | 13.2000 | 11.7600 | 13.1400 | 13.1400 | 20,717 |
| 15 Mar 2024 | 13.8000 | 13.8000 | 12.2000 | 12.5000 | 12.5000 | 21,816 |
| 14 Mar 2024 | 16.5800 | 16.5800 | 13.2400 | 13.4000 | 13.4000 | 27,163 |
| 13 Mar 2024 | 16.2000 | 16.8400 | 16.1600 | 16.2800 | 16.2800 | 10,387 |
| 12 Mar 2024 | 18.0000 | 18.1600 | 16.4800 | 17.3800 | 17.3800 | 12,232 |
| 11 Mar 2024 | 20.0000 | 20.0000 | 17.6000 | 17.9800 | 17.9800 | 10,820 |
| 08 Mar 2024 | 18.8000 | 19.9800 | 17.0000 | 19.6000 | 19.6000 | 17,332 |
| 07 Mar 2024 | 18.0000 | 18.8000 | 16.7200 | 18.4000 | 18.4000 | 13,277 |
| 06 Mar 2024 | 20.4000 | 20.4800 | 16.0000 | 17.6000 | 17.6000 | 26,096 |
| 05 Mar 2024 | 18.9400 | 20.4400 | 18.9400 | 20.1600 | 20.1600 | 10,832 |
| 04 Mar 2024 | 20.0000 | 20.0200 | 18.0000 | 18.7400 | 18.7400 | 30,737 |
| 01 Mar 2024 | 22.8000 | 22.9400 | 19.7800 | 19.9400 | 19.9400 | 51,661 |
| 29 Feb 2024 | 29.2800 | 29.4000 | 28.0000 | 28.4000 | 28.4000 | 11,938 |
| 28 Feb 2024 | 29.4200 | 29.4200 | 27.0000 | 28.6000 | 28.6000 | 9,375 |
| 27 Feb 2024 | 28.0000 | 31.5200 | 28.0000 | 29.0200 | 29.0200 | 11,357 |
| 26 Feb 2024 | 24.1200 | 29.6000 | 24.0600 | 27.9800 | 27.9800 | 11,758 |
| 23 Feb 2024 | 25.6600 | 25.6600 | 23.0200 | 24.0000 | 24.0000 | 8,768 |
| 22 Feb 2024 | 27.5400 | 27.7400 | 25.0000 | 25.7000 | 25.7000 | 8,700 |
| 21 Feb 2024 | 26.0000 | 28.4000 | 25.4600 | 27.3200 | 27.3200 | 7,470 |
| 20 Feb 2024 | 29.9800 | 30.4000 | 24.8000 | 28.0000 | 28.0000 | 20,494 |
| 16 Feb 2024 | 30.5800 | 30.5800 | 28.6600 | 30.1000 | 30.1000 | 15,483 |
| 15 Feb 2024 | 28.0000 | 31.0400 | 27.6000 | 30.6200 | 30.6200 | 35,287 |
| 14 Feb 2024 | 30.6000 | 30.6000 | 27.4000 | 27.8000 | 27.8000 | 24,503 |
| 13 Feb 2024 | 28.0000 | 30.1000 | 26.1000 | 29.9800 | 29.9800 | 27,694 |
| 12 Feb 2024 | 23.7000 | 28.5400 | 22.8000 | 28.5000 | 28.5000 | 41,100 |
| 09 Feb 2024 | 22.0000 | 24.9000 | 20.2000 | 24.6000 | 24.6000 | 37,561 |
| 08 Feb 2024 | 19.0000 | 22.0200 | 18.2600 | 21.6000 | 21.6000 | 38,359 |
| 07 Feb 2024 | 19.4000 | 20.5000 | 18.0400 | 18.7400 | 18.7400 | 38,382 |
| 06 Feb 2024 | 22.0000 | 22.0000 | 18.5000 | 20.5600 | 20.5600 | 77,867 |
| 05 Feb 2024 | 27.6000 | 28.7200 | 22.4000 | 22.6000 | 22.6000 | 349,134 |
| 02 Feb 2024 | 25.0000 | 26.9000 | 24.4800 | 26.2000 | 26.2000 | 5,160 |
| 01 Feb 2024 | 23.1600 | 25.2000 | 23.1400 | 25.1800 | 25.1800 | 8,233 |
| 31 Jan 2024 | 24.0000 | 25.6000 | 22.4000 | 24.1200 | 24.1200 | 11,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.