DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

Zalatoris Acquisition Corp. (TCOA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.02

0.00

(0.00%)

At close: 03:23PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	11.02	11.02	11.02	11.02	11.02	5,796
May 07, 2024	11.02	11.02	11.02	11.02	11.02	5,300
May 06, 2024	11.02	11.02	11.02	11.02	11.02	1,000
May 03, 2024	11.02	11.02	11.02	11.02	11.02	3,000
May 02, 2024	11.02	11.02	11.02	11.02	11.02	3,200
May 01, 2024	11.02	11.02	11.02	11.02	11.02	-
Apr 30, 2024	11.02	11.02	11.02	11.02	11.02	-
Apr 29, 2024	11.02	11.02	11.02	11.02	11.02	100
Apr 26, 2024	11.05	11.05	11.05	11.05	11.05	-
Apr 25, 2024	11.05	11.05	11.05	11.05	11.05	1,300
Apr 24, 2024	11.02	11.02	11.02	11.02	11.02	-
Apr 23, 2024	11.02	11.02	11.02	11.02	11.02	4,200
Apr 22, 2024	11.02	11.02	11.00	11.02	11.02	101,500
Apr 19, 2024	10.98	10.98	10.98	10.98	10.98	3,400
Apr 18, 2024	10.95	10.95	10.95	10.95	10.95	-
Apr 17, 2024	10.95	10.95	10.95	10.95	10.95	-
Apr 16, 2024	10.95	10.95	10.95	10.95	10.95	-
Apr 15, 2024	10.95	10.95	10.95	10.95	10.95	-
Apr 12, 2024	10.95	10.95	10.95	10.95	10.95	200
Apr 11, 2024	10.95	10.95	10.95	10.95	10.95	-
Apr 10, 2024	10.95	10.95	10.95	10.95	10.95	25,200
Apr 09, 2024	10.94	10.94	10.94	10.94	10.94	5,000
Apr 08, 2024	10.92	10.92	10.92	10.92	10.92	-
Apr 05, 2024	10.92	10.92	10.92	10.92	10.92	-
Apr 04, 2024	10.92	10.92	10.92	10.92	10.92	5,100
Apr 03, 2024	10.91	10.91	10.91	10.91	10.91	5,000
Apr 02, 2024	10.90	10.91	10.90	10.91	10.91	5,000
Apr 01, 2024	10.87	10.87	10.87	10.87	10.87	200
Mar 28, 2024	10.88	10.88	10.88	10.88	10.88	-
Mar 27, 2024	10.88	10.88	10.88	10.88	10.88	-
Mar 26, 2024	10.88	10.89	10.88	10.88	10.88	45,400
Mar 25, 2024	10.90	10.90	10.90	10.90	10.90	300
Mar 22, 2024	10.89	10.89	10.89	10.89	10.89	100
Mar 21, 2024	10.88	10.88	10.88	10.88	10.88	100
Mar 20, 2024	10.87	10.87	10.87	10.87	10.87	5,000
Mar 19, 2024	10.86	10.86	10.86	10.86	10.86	-
Mar 18, 2024	10.86	10.86	10.86	10.86	10.86	45,100
Mar 15, 2024	10.84	10.84	10.84	10.84	10.84	76,500
Mar 14, 2024	10.83	10.83	10.83	10.83	10.83	-
Mar 13, 2024	10.83	10.83	10.83	10.83	10.83	16,200
Mar 12, 2024	10.82	10.82	10.82	10.82	10.82	1,000
Mar 11, 2024	10.79	10.88	10.79	10.88	10.88	1,300
Mar 08, 2024	10.82	10.82	10.82	10.82	10.82	2,300
Mar 07, 2024	10.83	10.83	10.82	10.82	10.82	900
Mar 06, 2024	10.83	10.83	10.83	10.83	10.83	-
Mar 05, 2024	10.83	10.83	10.83	10.83	10.83	-
Mar 04, 2024	10.83	10.83	10.83	10.83	10.83	100
Mar 01, 2024	10.80	10.81	10.80	10.81	10.81	11,500
Feb 29, 2024	10.79	10.79	10.79	10.79	10.79	-
Feb 28, 2024	10.79	10.79	10.79	10.79	10.79	-
Feb 27, 2024	10.79	10.79	10.79	10.79	10.79	-
Feb 26, 2024	10.79	10.79	10.79	10.79	10.79	-
Feb 23, 2024	10.79	10.79	10.79	10.79	10.79	100
Feb 22, 2024	10.78	10.78	10.78	10.78	10.78	4,000
Feb 21, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 20, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 16, 2024	10.77	10.77	10.77	10.77	10.77	2,000
Feb 15, 2024	10.76	10.77	10.76	10.77	10.77	23,000
Feb 14, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 13, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 12, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 09, 2024	10.77	10.77	10.77	10.77	10.77	61,200
Feb 08, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 07, 2024	10.77	10.77	10.77	10.77	10.77	-
Feb 06, 2024	10.77	10.77	10.77	10.77	10.77	13,700
Feb 05, 2024	10.76	10.76	10.76	10.76	10.76	1,500
Feb 02, 2024	10.76	10.76	10.76	10.76	10.76	116,600
Feb 01, 2024	10.76	10.76	10.76	10.76	10.76	200
Jan 31, 2024	10.76	10.76	10.76	10.76	10.76	200
Jan 30, 2024	10.76	10.76	10.76	10.76	10.76	400
Jan 29, 2024	10.76	10.76	10.76	10.76	10.76	100
Jan 26, 2024	10.76	10.76	10.76	10.76	10.76	-
Jan 25, 2024	10.75	10.76	10.75	10.76	10.76	246,900
Jan 24, 2024	10.74	10.74	10.74	10.74	10.74	-
Jan 23, 2024	10.74	10.74	10.74	10.74	10.74	50,800
Jan 22, 2024	10.75	10.75	10.74	10.74	10.74	14,500
Jan 19, 2024	10.74	10.74	10.74	10.74	10.74	-
Jan 18, 2024	10.74	10.74	10.74	10.74	10.74	10,100
Jan 17, 2024	10.74	10.76	10.74	10.75	10.75	78,100
Jan 16, 2024	10.74	10.74	10.74	10.74	10.74	-
Jan 12, 2024	10.69	10.74	10.68	10.74	10.74	6,300
Jan 11, 2024	10.69	10.69	10.68	10.68	10.68	500
Jan 10, 2024	10.68	10.68	10.68	10.68	10.68	10,300
Jan 09, 2024	10.70	10.70	10.68	10.68	10.68	600
Jan 08, 2024	10.75	10.75	10.71	10.73	10.73	207,100
Jan 05, 2024	10.75	10.75	10.75	10.75	10.75	-
Jan 04, 2024	10.86	10.86	10.74	10.75	10.75	27,300
Jan 03, 2024	10.70	10.76	10.70	10.75	10.75	616,900
Jan 02, 2024	10.70	10.70	10.70	10.70	10.70	300
Dec 29, 2023	10.67	10.67	10.67	10.67	10.67	-
Dec 28, 2023	10.67	10.67	10.67	10.67	10.67	-
Dec 27, 2023	10.67	10.67	10.67	10.67	10.67	1,200
Dec 26, 2023	10.67	10.67	10.67	10.67	10.67	-
Dec 22, 2023	10.66	10.67	10.66	10.67	10.67	10,600
Dec 21, 2023	10.67	10.69	10.65	10.66	10.66	90,500
Dec 20, 2023	10.67	10.67	10.67	10.67	10.67	-
Dec 19, 2023	10.67	10.67	10.67	10.67	10.67	-
Dec 18, 2023	10.65	10.69	10.65	10.67	10.67	109,800
Dec 15, 2023	10.70	10.70	10.69	10.69	10.69	400
Dec 14, 2023	10.76	10.76	10.65	10.65	10.65	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7288+0.0001(+0.02%)

CRUDE OIL79.22+0.84(+1.07%)

Bitcoin CAD84,374.45-2,216.02(-2.56%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Zalatoris Acquisition Corp. (TCOA)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7288
+0.0001(+0.02%)

CRUDE OIL
79.22
+0.84(+1.07%)

Bitcoin CAD
84,374.45
-2,216.02(-2.56%)