Australia markets closed

Triterras, Inc. (TRIT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.67+0.17 (+3.09%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20215.415.705.365.675.67169,600
23 Sept 20215.305.515.305.505.50197,000
22 Sept 20215.235.335.175.315.31226,700
21 Sept 20215.095.255.045.235.23157,000
20 Sept 20215.005.154.985.135.13222,000
17 Sept 20215.195.255.105.195.19143,800
16 Sept 20215.195.245.115.165.16124,700
15 Sept 20215.035.255.015.255.25168,400
14 Sept 20215.165.194.955.005.00327,600
13 Sept 20215.155.205.025.125.12196,800
10 Sept 20215.185.235.065.065.06124,100
09 Sept 20215.175.235.095.145.14257,500
08 Sept 20215.405.455.125.185.18147,900
07 Sept 20215.305.495.285.405.40148,500
03 Sept 20215.215.355.195.295.29111,700
02 Sept 20215.305.405.155.185.18198,400
01 Sept 20215.095.445.085.315.31736,500
31 Aug 20215.135.205.015.065.06149,200
30 Aug 20215.265.265.055.095.09300,900
27 Aug 20215.455.495.205.225.22286,900
26 Aug 20215.205.465.125.425.42380,100
25 Aug 20215.505.505.205.215.21206,000
24 Aug 20215.165.505.165.475.47192,100
23 Aug 20215.105.285.055.155.15192,500
20 Aug 20215.055.174.975.015.01270,700
19 Aug 20215.205.255.055.085.08209,100
18 Aug 20215.195.375.105.255.25135,000
17 Aug 20215.165.245.045.185.18217,000
16 Aug 20215.355.355.205.225.22173,800
13 Aug 20215.425.465.325.405.40102,900
12 Aug 20215.605.625.375.495.49183,200
11 Aug 20215.455.465.335.425.42101,400
10 Aug 20215.465.585.355.495.49158,600
09 Aug 20215.415.515.345.505.50184,600
06 Aug 20215.335.465.265.445.44151,300
05 Aug 20215.085.355.085.275.2777,000
04 Aug 20215.155.255.075.125.12191,900
03 Aug 20215.195.204.975.115.11216,600
02 Aug 20215.435.505.215.255.25209,600
30 July 20215.375.505.375.495.49130,100
29 July 20215.685.685.325.405.40284,200
28 July 20215.625.745.605.645.64181,000
27 July 20215.615.665.445.645.6492,200
26 July 20215.645.715.465.635.63131,000
23 July 20215.685.685.455.575.57143,600
22 July 20215.655.755.455.755.75361,100
21 July 20215.335.555.285.555.55207,800
20 July 20215.205.375.185.225.22241,600
19 July 20215.265.284.925.185.18429,400
16 July 20215.685.685.375.415.41186,800
15 July 20215.635.755.505.615.61173,500
14 July 20215.655.895.585.635.63221,200
13 July 20215.755.835.615.645.64133,100
12 July 20216.026.075.725.775.77209,400
09 July 20215.876.145.876.036.03227,500
08 July 20215.585.835.465.835.83290,000
07 July 20215.946.045.515.585.58602,600
06 July 20216.306.335.915.965.96611,600
02 July 20216.616.686.316.396.39207,000
01 July 20216.826.856.466.556.55401,200
30 June 20216.107.076.066.966.962,061,300
29 June 20216.116.196.006.116.11444,400
28 June 20216.206.226.086.156.15537,200
25 June 20216.306.306.166.166.16312,200
24 June 20216.316.356.196.276.27419,500
23 June 20216.416.456.116.296.29879,000
22 June 20216.506.616.316.346.34254,700
21 June 20216.706.786.336.526.52456,600
18 June 20216.856.976.706.786.78277,800
17 June 20216.596.856.596.806.80246,800
16 June 20216.706.736.576.686.68222,600
15 June 20216.796.796.516.626.62349,900
14 June 20216.637.096.636.806.80645,100
11 June 20216.906.946.586.656.65620,300
10 June 20217.177.296.606.746.741,161,700
09 June 20216.437.956.367.407.402,664,000
08 June 20216.346.486.226.386.38429,100
07 June 20216.506.666.116.336.33521,100
04 June 20216.376.526.366.486.48132,400
03 June 20216.456.586.266.366.36203,500
02 June 20216.256.596.186.536.53455,700
01 June 20216.266.336.156.206.20237,000
28 May 20216.216.406.196.196.19215,600
27 May 20216.506.546.166.166.16401,000
26 May 20216.316.556.236.326.32689,800
25 May 20216.166.296.016.136.13268,100
24 May 20216.436.455.976.166.16500,300
21 May 20216.076.806.076.476.471,649,100
20 May 20215.505.775.505.735.73287,200
19 May 20215.525.585.315.465.46298,000
18 May 20215.735.795.385.425.42605,400
17 May 20215.305.355.055.355.35494,600
14 May 20214.855.044.804.934.93495,400
13 May 20215.005.364.684.724.72820,700
12 May 20215.075.274.904.904.90605,200
11 May 20214.995.544.905.195.19871,000
10 May 20216.206.205.385.395.391,216,900
07 May 20216.396.476.166.216.21533,000
06 May 20216.926.956.236.236.23930,900
05 May 20217.007.206.867.047.04234,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...