Tristar Acquisition I Corp. (TRIS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.04

0.00

(0.00%)

At close: 03:17PM EDT

15.00

+3.96

(+35.87%)

After hours:

06:17PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.07	11.06	11.04	11.04	11.04	3,211
02 May 2024	11.04	11.04	11.04	11.04	11.04	-
01 May 2024	11.04	11.04	11.04	11.04	11.04	4,100
30 Apr 2024	11.04	11.04	11.03	11.04	11.04	31,200
29 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
26 Apr 2024	11.03	11.03	11.03	11.03	11.03	300
25 Apr 2024	11.03	11.03	11.03	11.03	11.03	3,900
24 Apr 2024	11.02	11.02	11.02	11.02	11.02	109,400
23 Apr 2024	11.02	11.02	11.02	11.02	11.02	-
22 Apr 2024	11.02	11.02	11.02	11.02	11.02	-
19 Apr 2024	11.01	11.02	11.01	11.02	11.02	27,000
18 Apr 2024	11.01	11.02	11.01	11.01	11.01	47,500
17 Apr 2024	11.01	11.01	11.01	11.01	11.01	-
16 Apr 2024	11.01	11.02	11.01	11.01	11.01	1,300
15 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
12 Apr 2024	11.03	11.03	11.03	11.03	11.03	100
11 Apr 2024	11.02	11.02	11.00	11.00	11.00	55,300
10 Apr 2024	11.02	11.02	11.02	11.02	11.02	-
09 Apr 2024	11.02	11.02	11.02	11.02	11.02	-
08 Apr 2024	11.02	11.02	11.02	11.02	11.02	-
05 Apr 2024	11.02	11.02	11.02	11.02	11.02	100
04 Apr 2024	10.95	10.97	10.95	10.97	10.97	400
03 Apr 2024	10.95	10.95	10.95	10.95	10.95	-
02 Apr 2024	10.95	10.95	10.95	10.95	10.95	-
01 Apr 2024	11.02	11.02	10.95	10.95	10.95	6,100
28 Mar 2024	10.96	10.96	10.96	10.96	10.96	-
27 Mar 2024	10.96	10.96	10.96	10.96	10.96	-
26 Mar 2024	10.96	10.96	10.96	10.96	10.96	-
25 Mar 2024	10.96	10.96	10.96	10.96	10.96	-
22 Mar 2024	11.00	11.00	10.96	10.96	10.96	600
21 Mar 2024	11.02	11.02	10.97	10.97	10.97	1,300
20 Mar 2024	10.94	10.95	10.94	10.95	10.95	900
19 Mar 2024	10.93	10.93	10.93	10.93	10.93	7,500
18 Mar 2024	10.93	10.93	10.93	10.93	10.93	100
15 Mar 2024	10.91	10.91	10.91	10.91	10.91	-
14 Mar 2024	10.91	10.91	10.91	10.91	10.91	400
13 Mar 2024	10.91	10.91	10.91	10.91	10.91	400
12 Mar 2024	10.90	10.93	10.90	10.91	10.91	180,200
11 Mar 2024	10.92	10.92	10.92	10.92	10.92	-
08 Mar 2024	10.92	10.92	10.92	10.92	10.92	800
07 Mar 2024	10.90	10.90	10.90	10.90	10.90	-
06 Mar 2024	10.91	10.91	10.90	10.90	10.90	1,000
05 Mar 2024	10.93	10.93	10.93	10.93	10.93	-
04 Mar 2024	10.93	10.93	10.93	10.93	10.93	100
01 Mar 2024	10.92	10.92	10.91	10.91	10.91	13,300
29 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
28 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
27 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
26 Feb 2024	10.89	10.89	10.89	10.89	10.89	100
23 Feb 2024	10.89	10.89	10.89	10.89	10.89	2,900
22 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
21 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
20 Feb 2024	10.89	10.89	10.89	10.89	10.89	300
16 Feb 2024	10.89	10.89	10.89	10.89	10.89	500
15 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
14 Feb 2024	10.89	10.89	10.89	10.89	10.89	11,100
13 Feb 2024	10.87	10.87	10.87	10.87	10.87	200
12 Feb 2024	10.87	10.87	10.87	10.87	10.87	100
09 Feb 2024	10.89	10.89	10.89	10.89	10.89	-
08 Feb 2024	10.89	10.89	10.89	10.89	10.89	300
07 Feb 2024	10.87	10.87	10.87	10.87	10.87	-
06 Feb 2024	10.87	10.87	10.87	10.87	10.87	-
05 Feb 2024	10.87	10.87	10.87	10.87	10.87	-
02 Feb 2024	10.87	10.87	10.87	10.87	10.87	21,500
01 Feb 2024	10.87	10.87	10.87	10.87	10.87	46,700
31 Jan 2024	10.87	10.87	10.87	10.87	10.87	-
30 Jan 2024	10.87	10.87	10.87	10.87	10.87	-
29 Jan 2024	10.88	10.88	10.86	10.87	10.87	600
26 Jan 2024	10.86	10.86	10.86	10.86	10.86	3,700
25 Jan 2024	10.86	10.86	10.86	10.86	10.86	1,600
24 Jan 2024	10.86	10.86	10.86	10.86	10.86	-
23 Jan 2024	10.85	10.86	10.85	10.86	10.86	250,800
22 Jan 2024	10.85	10.85	10.85	10.85	10.85	100,000
19 Jan 2024	10.85	10.85	10.85	10.85	10.85	1,000
18 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
17 Jan 2024	10.85	10.85	10.85	10.85	10.85	-
16 Jan 2024	10.85	10.85	10.84	10.85	10.85	444,000
12 Jan 2024	10.85	10.87	10.85	10.86	10.86	3,800
11 Jan 2024	10.84	10.84	10.84	10.84	10.84	300
10 Jan 2024	10.82	10.82	10.82	10.82	10.82	100
09 Jan 2024	10.82	10.83	10.82	10.83	10.83	101,800
08 Jan 2024	10.82	10.83	10.81	10.83	10.83	748,400
05 Jan 2024	10.82	10.82	10.82	10.82	10.82	100
04 Jan 2024	10.81	10.81	10.81	10.81	10.81	-
03 Jan 2024	10.81	10.81	10.81	10.81	10.81	25,100
02 Jan 2024	10.81	10.81	10.80	10.80	10.80	187,400
29 Dec 2023	10.79	10.79	10.78	10.78	10.78	381,200
28 Dec 2023	10.80	10.80	10.79	10.79	10.79	21,000
27 Dec 2023	10.80	10.80	10.80	10.80	10.80	-
26 Dec 2023	10.78	10.80	10.78	10.80	10.80	500
22 Dec 2023	10.79	10.81	10.79	10.81	10.81	4,500
21 Dec 2023	10.78	10.78	10.78	10.78	10.78	200
20 Dec 2023	10.81	10.81	10.81	10.81	10.81	100
19 Dec 2023	10.81	10.81	10.81	10.81	10.81	200
18 Dec 2023	10.91	10.91	10.79	10.79	10.79	1,000
15 Dec 2023	10.79	10.80	10.79	10.79	10.79	484,400
14 Dec 2023	10.79	10.81	10.78	10.81	10.81	171,900
13 Dec 2023	10.78	10.78	10.78	10.78	10.78	-
12 Dec 2023	10.78	10.78	10.78	10.78	10.78	200
11 Dec 2023	10.77	10.79	10.77	10.78	10.78	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD94,978.91+4,451.09(+4.92%)

Tristar Acquisition I Corp. (TRIS)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
94,978.91
+4,451.09(+4.92%)