Trebia Acquisition Corp. Class A Ordinary Sharesのデータ

Trebia Acquisition Corp. Class A Ordinary Sharesの基本情報

名前 Trebia Acquisition Corp. Class A Ordinary Shares
ティッカー TREB
国 United States
上場年 2020.0
セクター Finance

Trebia Acquisition Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 10.85 10.97 10.93 162100.0 10.93
2021-02-12 11.17 10.82 11.16 10.88 217500.0 10.88
2021-02-11 11.17 11.0 11.1 11.1 326200.0 11.1
2021-02-10 11.16 10.9 11.14 11.05 424500.0 11.05
2021-02-09 11.15 10.83 11.02 11.07 122500.0 11.07
2021-02-08 11.21 11.01 11.05 11.05 130300.0 11.05
2021-02-05 11.22 10.92 11.2 10.99 109300.0 10.99
2021-02-04 11.25 11.02 11.06 11.1 66300.0 11.1
2021-02-03 11.32 11.08 11.21 11.12 142000.0 11.12
2021-02-02 11.25 11.0 11.02 11.12 186000.0 11.12
2021-02-01 11.22 10.72 10.9 10.88 326400.0 10.88
2021-01-29 11.0 10.65 10.68 10.75 108800.0 10.75
2021-01-28 11.1 10.6 10.79 10.75 112700.0 10.75
2021-01-27 11.25 10.71 11.0 10.71 553700.0 10.71
2021-01-26 11.54 11.18 11.32 11.22 368800.0 11.22
2021-01-25 11.99 11.34 11.34 11.4 1108500.0 11.4
2021-01-22 11.1 10.92 10.92 11.04 289100.0 11.04
2021-01-21 11.23 10.81 11.0 10.91 376200.0 10.91
2021-01-20 10.98 10.8 10.8 10.98 213100.0 10.98
2021-01-19 11.08 10.72 10.85 10.8 578100.0 10.8
2021-01-15 11.18 10.76 11.1 10.85 637600.0 10.85
2021-01-14 11.15 10.9 11.08 11.01 242400.0 11.01
2021-01-13 11.09 10.74 10.85 10.9 441600.0 10.9
2021-01-12 11.05 10.6 10.66 10.8 285200.0 10.8
2021-01-11 10.81 10.6 10.75 10.65 833800.0 10.65
2021-01-08 11.04 10.61 10.69 10.73 256300.0 10.73
2021-01-07 10.7 10.57 10.57 10.61 624600.0 10.61
2021-01-06 10.79 10.6 10.7 10.6 224600.0 10.6
2021-01-05 10.7 10.61 10.64 10.62 19900.0 10.62
2021-01-04 10.94 10.57 10.75 10.64 108500.0 10.64
2020-12-31 10.8 10.56 10.74 10.79 144600.0 10.79
2020-12-30 10.8 10.19 10.19 10.62 455600.0 10.62
2020-12-29 11.03 10.68 11.02 10.69 159700.0 10.69
2020-12-28 11.2 10.88 11.19 10.95 408400.0 10.95
2020-12-24 11.1 10.85 11.0 11.1 400200.0 11.1
2020-12-23 11.11 10.71 10.75 10.9 290000.0 10.9
2020-12-22 10.93 10.63 10.71 10.7 487500.0 10.7
2020-12-21 10.68 10.38 10.65 10.68 71400.0 10.68
2020-12-18 10.62 10.31 10.48 10.48 234100.0 10.48
2020-12-17 10.54 10.3 10.5 10.45 75700.0 10.45
2020-12-16 10.55 10.26 10.48 10.41 63700.0 10.41
2020-12-15 10.55 10.3 10.5 10.4 283800.0 10.4
2020-12-14 10.82 10.4 10.82 10.5 561200.0 10.5
2020-12-11 10.73 10.39 10.39 10.55 510800.0 10.55
2020-12-10 10.34 10.22 10.25 10.28 1126500.0 10.28
2020-12-09 10.47 10.21 10.25 10.28 365500.0 10.28
2020-12-08 10.32 10.05 10.05 10.16 144200.0 10.16
2020-12-07 10.2 10.02 10.06 10.05 529900.0 10.05
2020-12-04 10.1 10.05 10.05 10.09 62900.0 10.09
2020-12-03 10.16 10.12 10.16 10.12 3100.0 10.12
2020-12-02 10.3 10.05 10.3 10.19 5900.0 10.19
2020-12-01 10.37 9.81 10.02 10.37 85600.0 10.37
2020-11-30 10.09 10.04 10.09 10.04 53300.0 10.04
2020-11-27 10.11 10.01 10.11 10.01 24800.0 10.01
2020-11-25 10.03 9.97 9.97 10.03 6100.0 10.03
2020-11-24 10.15 9.99 10.15 10.03 16800.0 10.03
2020-11-23 10.02 10.02 10.02 10.02 100.0 10.02
2020-11-20 10.07 9.92 10.0 10.02 11200.0 10.02
2020-11-19 9.95 9.89 9.89 9.9 55400.0 9.9
2020-11-18 9.93 9.86 9.88 9.9 3100.0 9.9
2020-11-17 9.95 9.93 9.95 9.93 8900.0 9.93
2020-11-16 9.85 9.85 9.85 9.85 1000.0 9.85
2020-11-13 9.9 9.74 9.9 9.87 538900.0 9.87
2020-11-12 9.95 9.87 9.87 9.9 9800.0 9.9
2020-11-11 10.0 9.86 9.9 9.9 8100.0 9.9
2020-11-10 9.94 9.72 9.9 9.8 62000.0 9.8
2020-11-09 10.0 9.9 10.0 9.9 204600.0 9.9
2020-11-06 10.01 9.74 10.01 9.95 13000.0 9.95
2020-11-05 9.92 9.86 9.86 9.91 7900.0 9.91
2020-11-04 9.88 9.88 9.88 9.88 200.0 9.88
2020-11-03 9.9 9.89 9.9 9.89 4600.0 9.89
2020-11-02 9.92 9.88 9.92 9.9 20600.0 9.9
2020-10-30 9.93 9.89 9.9 9.89 2600.0 9.89
2020-10-29 9.94 9.9 9.92 9.94 6300.0 9.94
2020-10-28 9.99 9.85 9.9 9.9 146100.0 9.9
2020-10-27 9.94 9.91 9.93 9.91 2500.0 9.91
2020-10-26 9.98 9.83 9.83 9.94 40900.0 9.94
2020-10-23 9.98 9.9 9.95 9.96 212700.0 9.96
2020-10-22 10.02 9.97 10.0 9.97 76800.0 9.97
2020-10-21 10.14 9.96 10.14 9.97 37200.0 9.97
2020-10-20 10.13 10.05 10.13 10.05 1200.0 10.05
2020-10-19 10.14 10.0 10.09 10.0 5600.0 10.0
2020-10-16 10.1 9.98 9.98 10.08 4200.0 10.08
2020-10-15 10.02 10.0 10.02 10.02 1900.0 10.02
2020-10-14 10.1 10.0 10.01 10.0 508800.0 10.0
2020-10-13 10.1 10.0 10.1 10.0 5300.0 10.0
2020-10-12 10.15 10.15 10.15 10.15 200.0 10.15
2020-10-09 10.18 9.99 10.17 10.07 6000.0 10.07
2020-10-08 10.1 9.98 10.1 10.09 6800.0 10.09
2020-10-07 10.13 9.98 10.05 10.0 420000.0 10.0
2020-10-06 10.15 10.01 10.02 10.03 159900.0 10.03
2020-10-05 10.2 10.01 10.08 10.09 66900.0 10.09
2020-10-02 10.18 10.18 10.18 10.18 1000.0 10.18
2020-10-01 10.3 10.17 10.17 10.19 642400.0 10.19
2020-09-30 10.19 10.16 10.19 10.18 10000.0 10.18
2020-09-29 10.2 10.15 10.2 10.17 74700.0 10.17
2020-09-28 10.27 10.06 10.27 10.14 8600.0 10.14
2020-09-25 10.14 10.12 10.14 10.12 1400.0 10.12
2020-09-24 10.17 9.97 10.06 10.16 87800.0 10.16
2020-09-23 10.25 10.05 10.2 10.11 1417800.0 10.11
2020-09-22 10.4 10.2 10.4 10.2 65700.0 10.2
2020-09-21 10.45 10.25 10.25 10.26 29500.0 10.26
2020-09-18 10.44 10.28 10.31 10.41 53400.0 10.41
2020-09-17 10.31 10.25 10.3 10.3 19400.0 10.3
2020-09-16 10.48 10.21 10.4 10.34 22800.0 10.34
2020-09-15 10.45 10.25 10.32 10.45 72600.0 10.45
2020-09-14 10.5 10.11 10.49 10.43 47000.0 10.43
2020-09-11 10.47 10.18 10.21 10.37 1165000.0 10.37
2020-09-10 10.45 10.06 10.28 10.43 451200.0 10.43
2020-09-09 10.44 10.17 10.34 10.4 102900.0 10.4
2020-09-08 10.2 10.0 10.11 10.2 18200.0 10.2
2020-09-04 10.25 10.03 10.17 10.06 14400.0 10.06
2020-09-03 10.04 9.96 9.96 10.02 755100.0 10.02
2020-09-02 10.06 9.94 9.94 9.97 864600.0 9.97
2020-09-01 10.0 9.9 9.9 9.9 10700.0 9.9
2020-08-31 10.01 9.9 10.01 9.95 5300.0 9.95
2020-08-28 10.0 9.9 9.95 9.98 143600.0 9.98
2020-08-27 9.98 9.92 9.98 9.98 230700.0 9.98
2020-08-26 10.1 9.94 9.94 10.05 26100.0 10.05
2020-08-25 10.06 9.92 9.92 10.06 18000.0 10.06
2020-08-24 10.1 10.0 10.0 10.0 17600.0 10.0
2020-08-21 10.15 9.86 9.86 10.0 306400.0 10.0
2020-08-20 10.04 10.0 10.04 10.0 151200.0 10.0
2020-08-19 10.26 10.01 10.21 10.05 199300.0 10.05
2020-08-18 10.75 10.0 10.75 10.21 40600.0 10.21
2020-08-17 10.71 10.07 10.17 10.68 122600.0 10.68
2020-08-14 10.7 10.15 10.22 10.3 2600.0 10.3
2020-08-13 10.25 10.04 10.15 10.06 1154500.0 10.06
2020-08-12 10.07 10.02 10.03 10.05 5100.0 10.05
2020-08-11 10.03 10.02 10.02 10.02 1400.0 10.02
2020-08-10 10.14 10.03 10.14 10.05 7800.0 10.05
2020-08-07 10.1 9.9 10.1 10.02 349000.0 10.02