Australia markets closed

Triterras, Inc. (TRIT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.0100-0.0100 (-0.50%)
At close: 04:00PM EST
2.0200 +0.01 (+0.50%)
After hours: 06:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20222.00002.14001.99002.01002.0100280,500
14 Jan 20222.12002.18002.01002.02002.0200868,200
13 Jan 20222.17002.28002.09002.21002.2100375,800
12 Jan 20222.25002.28002.14602.15002.1500196,700
11 Jan 20222.07002.27002.06002.15002.1500252,200
10 Jan 20222.22002.27502.06002.10002.1000482,300
07 Jan 20222.25002.35502.25002.28002.2800149,000
06 Jan 20222.31002.41002.24502.28002.2800307,400
05 Jan 20222.39002.47002.26102.30002.3000351,500
04 Jan 20222.48002.50002.35102.43002.4300161,500
03 Jan 20222.43002.59002.35002.48002.4800257,400
31 Dec 20212.48102.50002.30002.35002.3500693,100
30 Dec 20212.28002.62002.27402.43002.4300969,700
29 Dec 20212.41002.42302.26002.29002.2900614,600
28 Dec 20212.55002.60002.32002.44002.4400990,000
27 Dec 20212.68002.91702.58002.60002.6000773,500
23 Dec 20212.54002.77002.53002.64002.64001,020,400
22 Dec 20212.65002.68002.54002.57002.5700381,700
21 Dec 20212.68002.77002.60002.65002.6500385,800
20 Dec 20212.90002.93002.65002.66002.6600792,700
17 Dec 20212.93003.03002.68003.00003.0000937,900
16 Dec 20213.20003.25003.04003.04003.0400293,600
15 Dec 20213.14003.21502.97003.19003.1900438,900
14 Dec 20213.22003.30003.18003.19003.1900237,300
13 Dec 20213.20003.33003.12003.26003.2600456,000
10 Dec 20213.43003.47103.12003.22003.2200692,100
09 Dec 20213.40003.59003.30003.42003.42001,635,200
08 Dec 20214.48004.49604.16004.41004.41002,802,600
07 Dec 20214.38004.41604.19004.29004.2900999,400
06 Dec 20213.95004.29003.81004.28004.28001,541,400
03 Dec 20213.92004.15003.76003.96003.96001,568,000
02 Dec 20213.75004.08003.70003.90003.90001,561,300
01 Dec 20214.45004.48003.67003.69003.69002,273,100
30 Nov 20214.74004.79004.35004.44004.44001,045,800
29 Nov 20214.78004.78004.42004.71004.7100976,300
26 Nov 20214.60004.73004.50004.71004.7100539,100
24 Nov 20214.75004.86904.61104.79004.7900959,900
23 Nov 20215.01005.01004.73004.83004.8300749,200
22 Nov 20215.46005.47004.92005.12005.1200841,700
19 Nov 20215.30005.74005.25005.47005.4700526,300
18 Nov 20215.68005.81005.29005.37005.3700591,500
17 Nov 20215.89005.96005.59005.71005.7100694,400
16 Nov 20216.02006.15005.85005.89005.8900850,000
15 Nov 20216.57006.58006.09006.09006.0900728,400
12 Nov 20216.30006.91006.30006.50006.50001,996,600
11 Nov 20216.38006.47006.27006.42006.4200272,600
10 Nov 20216.26006.40006.20206.29006.2900403,500
09 Nov 20216.24006.49006.20006.33006.3300436,500
08 Nov 20216.18006.47005.98006.35006.3500646,900
05 Nov 20215.85006.20005.77006.20006.2000622,500
04 Nov 20215.81005.81005.60005.69005.6900431,600
03 Nov 20215.50006.08005.46005.63005.63001,350,500
02 Nov 20215.76905.77005.20005.43005.43003,510,300
01 Nov 20217.44007.59007.11007.48007.48001,213,000
29 Oct 20217.30007.77007.04007.46007.46003,098,500
28 Oct 20217.02009.51006.80008.11008.110061,010,800
27 Oct 20216.51006.56506.00006.03006.0300423,300
26 Oct 20216.70006.82006.30006.67006.6700463,400
25 Oct 20215.95006.95005.86006.86006.86001,167,900
22 Oct 20216.04006.04005.83405.99005.9900164,500
21 Oct 20215.99006.10005.81006.06006.0600166,100
20 Oct 20215.97006.18305.91106.00006.0000121,900
19 Oct 20216.04006.15005.93005.98005.9800521,800
18 Oct 20215.92006.08005.91206.04006.0400192,000
15 Oct 20215.92006.08005.90406.04006.0400112,300
14 Oct 20215.87005.97005.72005.96005.9600105,200
13 Oct 20215.90006.07005.84005.88005.8800121,200
12 Oct 20215.69505.98005.65005.96005.9600193,300
11 Oct 20215.71005.85005.63005.64005.6400198,700
08 Oct 20215.74005.76905.65005.69005.6900109,500
07 Oct 20215.80005.83005.71005.80005.8000137,800
06 Oct 20215.62005.99005.55005.71005.7100289,200
05 Oct 20215.68005.90005.67605.79005.7900353,200
04 Oct 20215.90005.90005.64005.68005.6800249,500
01 Oct 20215.85006.01005.68005.96005.9600470,200
30 Sept 20216.09006.09005.81005.85005.8500299,000
29 Sept 20215.86006.08005.78006.01006.0100358,600
28 Sept 20215.83006.05005.66705.76005.7600546,600
27 Sept 20215.72006.38005.62005.99005.99001,442,000
24 Sept 20215.41005.70005.36005.67005.6700170,400
23 Sept 20215.30005.51005.30005.50005.5000197,000
22 Sept 20215.23005.33005.17105.31005.3100226,700
21 Sept 20215.09005.25005.04205.23005.2300157,000
20 Sept 20215.00005.15004.98005.13005.1300222,000
17 Sept 20215.19005.25005.10005.19005.1900143,800
16 Sept 20215.19005.23605.11005.16005.1600124,700
15 Sept 20215.03005.25005.01005.25005.2500168,400
14 Sept 20215.16005.19004.95005.00005.0000327,600
13 Sept 20215.15005.20005.02005.12005.1200196,800
10 Sept 20215.18005.23005.06005.06005.0600124,100
09 Sept 20215.17005.23005.09005.14005.1400257,500
08 Sept 20215.40005.45005.12005.18005.1800147,900
07 Sept 20215.30005.49005.28005.40005.4000148,500
03 Sept 20215.21005.35005.19005.29005.2900111,700
02 Sept 20215.30005.40005.15005.18005.1800198,400
01 Sept 20215.09005.44005.08005.31005.3100736,500
31 Aug 20215.13005.20005.01005.06005.0600149,200
30 Aug 20215.26005.26505.05005.09005.0900300,900
27 Aug 20215.45005.48705.20005.22005.2200286,900
26 Aug 20215.20005.46005.12005.42005.4200380,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...