Tristar Acquisition I Corp. (TRIS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.04

0.00

(0.00%)

At close: 03:48PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0002(+0.03%)

CRUDE OIL79.11+0.11(+0.14%)

Bitcoin CAD78,469.09-4,105.01(-4.97%)

Tristar Acquisition I Corp. (TRIS)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0002(+0.03%)

CRUDE OIL
79.11
+0.11(+0.14%)

Bitcoin CAD
78,469.09
-4,105.01(-4.97%)