Trident Acquisitions Corp. Common Stockのデータ

Trident Acquisitions Corp. Common Stockの基本情報

名前 Trident Acquisitions Corp. Common Stock
ティッカー TDAC
United States
上場年 2018.0
セクター Finance

Trident Acquisitions Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.45 13.6 14.13 14.35 587600.0 14.35
2021-02-12 14.39 13.55 13.75 14.16 321700.0 14.16
2021-02-11 14.33 13.51 14.01 13.63 298500.0 13.63
2021-02-10 14.8 13.5 14.29 14.12 463600.0 14.12
2021-02-09 14.36 13.55 14.11 14.25 387900.0 14.25
2021-02-08 14.65 14.0 14.27 14.36 443000.0 14.36
2021-02-05 14.49 13.95 14.49 14.06 496600.0 14.06
2021-02-04 14.75 13.5 14.1 14.55 761200.0 14.55
2021-02-03 14.11 12.95 13.68 14.11 977700.0 14.11
2021-02-02 14.25 13.34 13.51 13.7 657600.0 13.7
2021-02-01 13.38 12.01 12.16 13.38 1320700.0 13.38
2021-01-29 12.44 11.7 11.9 12.2 667200.0 12.2
2021-01-28 11.71 11.26 11.49 11.71 292100.0 11.71
2021-01-27 11.69 11.22 11.69 11.48 460600.0 11.48
2021-01-26 12.13 11.9 12.13 11.91 393900.0 11.91
2021-01-25 12.45 12.0 12.45 12.13 727600.0 12.13
2021-01-22 12.75 12.2 12.2 12.45 543000.0 12.45
2021-01-21 12.35 12.0 12.01 12.2 427200.0 12.2
2021-01-20 12.18 12.0 12.1 12.04 328100.0 12.04
2021-01-19 12.25 12.01 12.14 12.12 282700.0 12.12
2021-01-15 12.36 12.0 12.22 12.07 308900.0 12.07
2021-01-14 12.6 12.25 12.42 12.38 377900.0 12.38
2021-01-13 12.43 11.96 12.16 12.25 571400.0 12.25
2021-01-12 12.35 11.95 12.24 12.02 446100.0 12.02
2021-01-11 12.36 12.06 12.18 12.14 405600.0 12.14
2021-01-08 12.57 12.08 12.5 12.35 468900.0 12.35
2021-01-07 12.75 11.96 12.17 12.65 580100.0 12.65
2021-01-06 12.5 11.88 12.36 11.96 455200.0 11.96
2021-01-05 12.49 11.8 11.89 12.15 384800.0 12.15
2021-01-04 12.41 11.82 12.36 12.1 527600.0 12.1
2020-12-31 12.2 11.9 12.12 11.96 320000.0 11.96
2020-12-30 12.46 12.03 12.46 12.11 439500.0 12.11
2020-12-29 13.35 11.9 13.22 12.37 589800.0 12.37
2020-12-28 13.4 13.0 13.3 13.02 536200.0 13.02
2020-12-24 13.3 12.7 12.81 13.2 543700.0 13.2
2020-12-23 13.0 12.31 12.41 12.9 833200.0 12.9
2020-12-22 12.85 12.19 12.77 12.6 464900.0 12.6
2020-12-21 12.65 11.9 12.0 12.39 415100.0 12.39
2020-12-18 12.31 11.9 12.0 12.12 226500.0 12.12
2020-12-17 12.15 11.8 12.0 12.0 343400.0 12.0
2020-12-16 12.42 11.8 12.01 11.98 334100.0 11.98
2020-12-15 12.5 12.0 12.22 12.19 396400.0 12.19
2020-12-14 13.32 12.12 13.29 12.24 883100.0 12.24
2020-12-11 14.3 12.8 13.61 13.38 797500.0 13.38
2020-12-10 14.22 12.63 12.75 13.95 1453200.0 13.95
2020-12-09 13.0 11.83 12.1 12.5 1062700.0 12.5
2020-12-08 12.39 11.88 12.35 11.93 644500.0 11.93
2020-12-07 12.5 12.1 12.25 12.37 1089700.0 12.37
2020-12-04 12.06 11.65 11.67 11.95 568300.0 11.95
2020-12-03 12.22 11.5 12.21 12.0 1248100.0 12.0
2020-12-02 12.05 11.18 12.0 11.3 1417600.0 11.3
2020-12-01 13.53 12.35 13.48 12.49 2055500.0 12.49
2020-11-30 12.9 11.95 12.45 12.2 2406900.0 12.2
2020-11-27 11.75 11.15 11.6 11.49 627300.0 11.49
2020-11-25 11.23 10.91 11.1 11.06 491600.0 11.06
2020-11-24 11.1 10.8 11.0 10.95 793800.0 10.95
2020-11-23 11.25 10.9 11.25 11.0 187200.0 11.0
2020-11-20 11.15 10.98 11.1 11.02 99800.0 11.02
2020-11-19 11.18 10.85 11.09 11.1 1194700.0 11.1
2020-11-18 10.86 10.82 10.82 10.85 2200.0 10.85
2020-11-17 10.83 10.83 10.83 10.83 0.0 10.83
2020-11-16 10.83 10.83 10.83 10.83 0.0 10.83
2020-11-13 10.83 10.83 10.83 10.83 0.0 10.83
2020-11-12 10.83 10.83 10.83 10.83 0.0 10.83
2020-11-11 10.83 10.83 10.83 10.83 0.0 10.83
2020-11-10 10.83 10.83 10.83 10.83 100.0 10.83
2020-11-09 10.85 10.77 10.78 10.77 2200.0 10.77
2020-11-06 10.76 10.76 10.76 10.76 0.0 10.76
2020-11-05 10.76 10.76 10.76 10.76 0.0 10.76
2020-11-04 10.76 10.76 10.76 10.76 400.0 10.76
2020-11-03 10.9 10.9 10.9 10.9 0.0 10.9
2020-11-02 10.9 10.9 10.9 10.9 200.0 10.9
2020-10-30 10.84 10.84 10.84 10.84 0.0 10.84
2020-10-29 10.84 10.76 10.8 10.84 3100.0 10.84
2020-10-28 10.8 10.8 10.8 10.8 200.0 10.8
2020-10-27 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-26 10.82 10.82 10.82 10.82 400.0 10.82
2020-10-23 10.8 10.8 10.8 10.8 100.0 10.8
2020-10-22 10.83 10.8 10.83 10.8 200.0 10.8
2020-10-21 10.86 10.86 10.86 10.86 100.0 10.86
2020-10-20 10.86 10.86 10.86 10.86 1000.0 10.86
2020-10-19 10.82 10.82 10.82 10.82 100.0 10.82
2020-10-16 10.88 10.88 10.88 10.88 100.0 10.88
2020-10-15 10.88 10.88 10.88 10.88 100.0 10.88
2020-10-14 10.95 10.95 10.95 10.95 0.0 10.95
2020-10-13 10.98 10.95 10.97 10.95 500.0 10.95
2020-10-12 10.94 10.88 10.94 10.88 300.0 10.88
2020-10-09 10.96 10.88 10.91 10.96 1300.0 10.96
2020-10-08 10.77 10.76 10.77 10.77 2800.0 10.77
2020-10-07 11.04 10.81 11.04 10.81 300.0 10.81
2020-10-06 10.88 10.76 10.88 10.8 58800.0 10.8
2020-10-05 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-02 10.82 10.82 10.82 10.82 100.0 10.82
2020-10-01 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-30 10.93 10.93 10.93 10.93 900.0 10.93
2020-09-29 10.99 10.99 10.99 10.99 0.0 10.99
2020-09-28 11.04 10.99 11.02 10.99 4000.0 10.99
2020-09-25 11.0 10.97 11.0 10.98 1000.0 10.98
2020-09-24 11.02 10.8 10.8 11.01 1100.0 11.01
2020-09-23 11.04 10.98 11.01 10.98 1700.0 10.98
2020-09-22 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-21 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-18 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-17 10.93 10.89 10.89 10.93 2800.0 10.93
2020-09-16 10.96 10.8 10.96 10.8 200.0 10.8
2020-09-15 11.0 10.81 10.81 10.97 1600.0 10.97
2020-09-14 10.82 10.77 10.77 10.82 1500.0 10.82
2020-09-11 10.79 10.79 10.79 10.79 100.0 10.79
2020-09-10 10.8 10.8 10.8 10.8 200.0 10.8
2020-09-09 10.77 10.75 10.75 10.77 400.0 10.77
2020-09-08 10.8 10.8 10.8 10.8 800.0 10.8
2020-09-04 10.79 10.79 10.79 10.79 0.0 10.79
2020-09-03 10.79 10.78 10.78 10.79 4100.0 10.79
2020-09-02 10.78 10.75 10.78 10.75 31900.0 10.75
2020-09-01 10.73 10.73 10.73 10.73 500.0 10.73
2020-08-31 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-28 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-27 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-26 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-25 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-24 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-21 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-20 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-19 10.76 10.73 10.73 10.76 2600.0 10.76
2020-08-18 10.77 10.74 10.74 10.74 8900.0 10.74
2020-08-17 10.74 10.74 10.74 10.74 0.0 10.74
2020-08-14 10.74 10.74 10.74 10.74 0.0 10.74
2020-08-13 10.74 10.74 10.74 10.74 0.0 10.74
2020-08-12 10.75 10.74 10.75 10.74 1600.0 10.74
2020-08-11 10.75 10.75 10.75 10.75 0.0 10.75
2020-08-10 10.8 10.75 10.78 10.75 1100.0 10.75
2020-08-07 10.89 10.78 10.89 10.78 700.0 10.78
2020-08-06 10.86 10.76 10.86 10.76 8500.0 10.76
2020-08-05 10.83 10.83 10.83 10.83 0.0 10.83
2020-08-04 10.83 10.83 10.83 10.83 100.0 10.83
2020-08-03 10.83 10.83 10.83 10.83 600.0 10.83
2020-07-31 10.86 10.82 10.85 10.82 511300.0 10.82
2020-07-30 10.88 10.85 10.86 10.85 300800.0 10.85
2020-07-29 10.86 10.85 10.85 10.85 50100.0 10.85
2020-07-28 10.86 10.85 10.86 10.85 30800.0 10.85
2020-07-27 10.88 10.85 10.88 10.86 20700.0 10.86
2020-07-24 11.0 10.91 10.99 10.94 18500.0 10.94
2020-07-23 10.85 10.85 10.85 10.85 0.0 10.85
2020-07-22 10.98 10.85 10.98 10.85 32500.0 10.85
2020-07-21 10.86 10.86 10.86 10.86 0.0 10.86
2020-07-20 10.95 10.86 10.95 10.86 600.0 10.86
2020-07-17 10.95 10.95 10.95 10.95 0.0 10.95
2020-07-16 10.95 10.95 10.95 10.95 0.0 10.95
2020-07-15 10.99 10.95 10.99 10.95 600.0 10.95
2020-07-14 10.93 10.87 10.93 10.87 1500.0 10.87
2020-07-13 10.94 10.88 10.89 10.91 357400.0 10.91
2020-07-10 10.92 10.89 10.92 10.92 35000.0 10.92
2020-07-09 10.92 10.85 10.9 10.9 1400.0 10.9
2020-07-08 10.9 10.85 10.85 10.9 300.0 10.9
2020-07-07 10.84 10.82 10.84 10.82 15700.0 10.82
2020-07-06 10.95 10.95 10.95 10.95 300.0 10.95
2020-07-02 11.0 11.0 11.0 11.0 200.0 11.0
2020-07-01 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-30 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-29 11.2 10.77 10.9 10.8 26900.0 10.8
2020-06-26 10.74 10.74 10.74 10.74 0.0 10.74
2020-06-25 10.74 10.74 10.74 10.74 100.0 10.74
2020-06-24 10.9 10.73 10.74 10.73 2000.0 10.73
2020-06-23 10.81 10.8 10.8 10.81 1600.0 10.81
2020-06-22 10.9 10.9 10.9 10.9 0.0 10.9
2020-06-19 10.9 10.81 10.9 10.9 3000.0 10.9
2020-06-18 10.8 10.71 10.8 10.71 1900.0 10.71
2020-06-17 10.67 10.67 10.67 10.67 0.0 10.67
2020-06-16 10.67 10.67 10.67 10.67 0.0 10.67
2020-06-15 10.67 10.67 10.67 10.67 0.0 10.67
2020-06-12 10.67 10.67 10.67 10.67 0.0 10.67
2020-06-11 10.67 10.67 10.67 10.67 0.0 10.67
2020-06-10 10.85 10.67 10.85 10.67 200.0 10.67
2020-06-09 10.84 10.84 10.84 10.84 200.0 10.84
2020-06-08 10.85 10.85 10.85 10.85 0.0 10.85
2020-06-05 10.87 10.66 10.7 10.85 52100.0 10.85
2020-06-04 10.7 10.7 10.7 10.7 0.0 10.7
2020-06-03 10.7 10.7 10.7 10.7 0.0 10.7
2020-06-02 10.7 10.7 10.7 10.7 0.0 10.7
2020-06-01 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-29 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-28 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-27 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-26 10.7 10.64 10.64 10.7 401500.0 10.7
2020-05-22 10.64 10.64 10.64 10.64 200000.0 10.64
2020-05-21 10.63 10.63 10.63 10.63 100000.0 10.63
2020-05-20 10.63 10.63 10.63 10.63 800.0 10.63
2020-05-19 10.63 10.63 10.63 10.63 32400.0 10.63
2020-05-18 10.61 10.61 10.61 10.61 0.0 10.61
2020-05-15 10.61 10.61 10.61 10.61 0.0 10.61
2020-05-14 10.72 10.61 10.72 10.61 700.0 10.61
2020-05-13 10.83 10.83 10.83 10.83 0.0 10.83
2020-05-12 10.83 10.83 10.83 10.83 0.0 10.83
2020-05-11 10.83 10.83 10.83 10.83 0.0 10.83
2020-05-08 10.83 10.83 10.83 10.83 0.0 10.83
2020-05-07 10.83 10.63 10.63 10.83 110700.0 10.83
2020-05-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-05 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-04 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-01 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-30 10.6 10.6 10.6 10.6 300.0 10.6
2020-04-29 10.62 10.62 10.62 10.62 0.0 10.62
2020-04-28 10.62 10.62 10.62 10.62 0.0 10.62
2020-04-27 10.62 10.62 10.62 10.62 0.0 10.62
2020-04-24 10.62 10.62 10.62 10.62 50000.0 10.62
2020-04-23 10.53 10.53 10.53 10.53 0.0 10.53
2020-04-22 10.53 10.53 10.53 10.53 0.0 10.53
2020-04-21 10.53 10.53 10.53 10.53 0.0 10.53
2020-04-20 10.53 10.53 10.53 10.53 0.0 10.53
2020-04-17 10.55 10.53 10.55 10.53 65500.0 10.53
2020-04-16 10.52 10.52 10.52 10.52 0.0 10.52
2020-04-15 10.52 10.52 10.52 10.52 200.0 10.52
2020-04-14 10.62 10.62 10.62 10.62 400.0 10.62
2020-04-13 10.62 10.62 10.62 10.62 0.0 10.62
2020-04-09 10.62 10.62 10.62 10.62 100.0 10.62
2020-04-08 10.59 10.59 10.59 10.59 200.0 10.59
2020-04-07 10.5 10.5 10.5 10.5 0.0 10.5
2020-04-06 10.5 10.5 10.5 10.5 25300.0 10.5
2020-04-03 10.45 10.45 10.45 10.45 100000.0 10.45
2020-04-02 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-01 10.5 10.43 10.5 10.45 42700.0 10.45
2020-03-31 10.82 10.45 10.54 10.82 16000.0 10.82
2020-03-30 10.55 10.55 10.55 10.55 400.0 10.55
2020-03-27 10.46 10.46 10.46 10.46 200.0 10.46
2020-03-26 10.5 10.5 10.5 10.5 0.0 10.5
2020-03-25 10.5 10.5 10.5 10.5 1800.0 10.5
2020-03-24 10.47 10.4 10.4 10.47 1500.0 10.47
2020-03-23 10.32 10.32 10.32 10.32 0.0 10.32
2020-03-20 10.32 10.32 10.32 10.32 500.0 10.32
2020-03-19 10.35 10.3 10.35 10.35 265100.0 10.35
2020-03-18 10.32 10.32 10.32 10.32 200.0 10.32
2020-03-17 10.52 10.3 10.52 10.3 2400.0 10.3
2020-03-16 10.6 10.47 10.47 10.6 1000.0 10.6
2020-03-13 10.66 10.48 10.5 10.66 50400.0 10.66
2020-03-12 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-11 10.65 10.65 10.65 10.65 100.0 10.65
2020-03-10 10.66 10.55 10.56 10.55 17900.0 10.55
2020-03-09 10.66 10.54 10.55 10.66 5500.0 10.66
2020-03-06 10.58 10.56 10.56 10.58 200.0 10.58
2020-03-05 10.66 10.66 10.66 10.66 0.0 10.66
2020-03-04 10.66 10.66 10.66 10.66 0.0 10.66
2020-03-03 10.66 10.66 10.66 10.66 0.0 10.66
2020-03-02 10.66 10.66 10.66 10.66 200.0 10.66
2020-02-28 10.59 10.59 10.59 10.59 0.0 10.59
2020-02-27 10.62 10.56 10.62 10.59 1400.0 10.59
2020-02-26 10.64 10.64 10.64 10.64 0.0 10.64
2020-02-25 10.64 10.64 10.64 10.64 0.0 10.64
2020-02-24 10.64 10.64 10.64 10.64 0.0 10.64
2020-02-21 10.64 10.64 10.64 10.64 0.0 10.64
2020-02-20 10.64 10.64 10.64 10.64 0.0 10.64
2020-02-19 10.64 10.64 10.64 10.64 100.0 10.64
2020-02-18 10.67 10.67 10.67 10.67 0.0 10.67