Triterras Inc. Class A Ordinary Sharesのデータ

Triterras Inc. Class A Ordinary Sharesの基本情報

名前 Triterras Inc. Class A Ordinary Shares
ティッカー TRIT
国 Singapore
上場年 nan
セクター Technology

Triterras Inc. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.03 7.73 7.98 7.89 2414100.0 7.89
2021-02-12 7.89 7.35 7.63 7.85 2613400.0 7.85
2021-02-11 7.9 7.42 7.84 7.69 2842100.0 7.69
2021-02-10 8.2 7.56 8.09 7.76 3282800.0 7.76
2021-02-09 8.55 7.83 8.21 7.97 5290800.0 7.97
2021-02-08 8.29 7.5 7.6 8.25 5995600.0 8.25
2021-02-05 8.39 6.92 6.95 7.33 15047600.0 7.33
2021-02-04 7.16 6.9 7.15 6.92 4005300.0 6.92
2021-02-03 7.36 7.03 7.29 7.07 3522200.0 7.07
2021-02-02 7.37 6.96 7.08 7.19 4269400.0 7.19
2021-02-01 7.21 6.5 7.18 6.84 5562900.0 6.84
2021-01-29 7.54 6.9 7.26 7.3 5268800.0 7.3
2021-01-28 8.48 6.52 8.31 7.06 9400200.0 7.06
2021-01-27 9.2 7.93 8.1 8.14 8007600.0 8.14
2021-01-26 8.58 8.08 8.55 8.46 6066400.0 8.46
2021-01-25 9.2 7.72 8.08 8.41 17898100.0 8.41
2021-01-22 7.98 7.25 7.37 7.55 6151100.0 7.55
2021-01-21 8.11 7.1 8.06 7.53 5998200.0 7.53
2021-01-20 8.45 7.9 8.34 8.0 5939500.0 8.0
2021-01-19 9.45 8.0 9.4 8.1 9508100.0 8.1
2021-01-15 10.9 7.83 10.8 8.08 7645800.0 8.08
2021-01-14 11.89 10.5 11.81 10.78 3706000.0 10.78
2021-01-13 12.62 11.9 12.46 11.96 1031300.0 11.96
2021-01-12 13.23 12.12 12.92 12.43 1653600.0 12.43
2021-01-11 13.68 12.6 12.88 12.79 1698700.0 12.79
2021-01-08 12.97 11.7 11.81 12.91 1951000.0 12.91
2021-01-07 11.92 11.0 11.53 11.88 1233100.0 11.88
2021-01-06 11.6 10.45 10.83 11.28 1153300.0 11.28
2021-01-05 11.3 10.28 10.3 10.94 1392500.0 10.94
2021-01-04 10.97 10.13 10.75 10.24 1462100.0 10.24
2020-12-31 11.85 9.9 11.76 11.03 4060800.0 11.03
2020-12-30 12.9 11.52 12.74 11.92 2308600.0 11.92
2020-12-29 14.09 11.41 14.09 12.63 3785700.0 12.63
2020-12-28 15.3 13.5 15.13 14.72 2020600.0 14.72
2020-12-24 15.45 13.67 14.29 14.35 4989000.0 14.35
2020-12-23 12.75 10.81 11.25 12.06 3650000.0 12.06
2020-12-22 11.48 10.01 11.07 10.33 6312500.0 10.33
2020-12-21 10.15 8.87 9.27 9.89 5413900.0 9.89
2020-12-18 8.89 8.05 8.85 8.45 5645400.0 8.45
2020-12-17 9.4 7.7 8.98 9.09 23082900.0 9.09
2020-12-16 15.17 13.16 13.75 13.2 3827600.0 13.2
2020-12-15 12.96 12.42 12.67 12.55 498500.0 12.55
2020-12-14 13.2 12.51 13.0 12.65 625100.0 12.65
2020-12-11 13.13 12.52 13.0 12.71 563600.0 12.71
2020-12-10 13.36 12.78 13.1 13.0 357000.0 13.0
2020-12-09 13.63 12.76 13.44 13.18 780800.0 13.18
2020-12-08 14.02 13.3 13.99 13.75 795200.0 13.75
2020-12-07 14.39 13.83 14.0 14.05 775200.0 14.05
2020-12-04 14.46 12.69 12.91 14.42 2060200.0 14.42
2020-12-03 12.67 12.25 12.38 12.42 249200.0 12.42
2020-12-02 12.72 12.2 12.3 12.38 545900.0 12.38
2020-12-01 12.55 12.0 12.05 12.31 1003400.0 12.31
2020-11-30 12.05 11.69 12.0 11.91 931000.0 11.91
2020-11-27 12.0 11.78 11.9 11.95 131100.0 11.95
2020-11-25 12.15 11.58 11.74 11.86 1034200.0 11.86
2020-11-24 12.12 11.6 11.9 11.71 414900.0 11.71
2020-11-23 12.11 11.67 12.0 11.8 316800.0 11.8
2020-11-20 12.23 11.91 12.23 12.05 171400.0 12.05
2020-11-19 12.3 11.94 12.29 12.16 487200.0 12.16
2020-11-18 12.37 11.85 11.98 12.25 427200.0 12.25
2020-11-17 12.15 11.52 11.61 12.04 480100.0 12.04
2020-11-16 12.19 11.61 11.96 11.94 501000.0 11.94
2020-11-13 12.35 11.99 12.35 12.05 790900.0 12.05
2020-11-12 12.37 11.83 12.17 12.25 728000.0 12.25
2020-11-11 12.35 11.5 11.87 12.15 1144000.0 12.15
2020-11-10 11.47 10.43 10.5 11.4 1040800.0 11.4
2020-11-09 10.76 10.28 10.49 10.5 463500.0 10.5
2020-11-06 10.44 10.12 10.2 10.28 1039900.0 10.28
2020-11-05 10.61 10.18 10.3 10.2 2061800.0 10.2
2020-11-04 10.35 10.17 10.18 10.22 1344600.0 10.22
2020-11-03 10.25 10.17 10.17 10.17 686900.0 10.17
2020-11-02 10.37 10.17 10.37 10.17 464100.0 10.17
2020-10-30 10.52 10.16 10.16 10.3 333300.0 10.3
2020-10-29 10.52 10.16 10.45 10.26 1129500.0 10.26
2020-10-28 10.75 10.33 10.5 10.53 203300.0 10.53
2020-10-27 10.89 10.35 10.61 10.6 191000.0 10.6
2020-10-26 11.23 10.35 10.97 10.6 298400.0 10.6
2020-10-23 11.49 10.9 11.35 11.0 534800.0 11.0
2020-10-22 11.67 10.9 11.47 11.48 932200.0 11.48
2020-10-21 12.78 11.5 12.78 11.54 1182500.0 11.54
2020-10-20 12.89 12.61 12.89 12.75 381200.0 12.75
2020-10-19 12.91 12.63 12.9 12.9 623400.0 12.9
2020-10-16 12.89 12.4 12.4 12.74 1284300.0 12.74
2020-10-15 12.45 11.84 11.89 12.23 893600.0 12.23
2020-10-14 12.0 11.55 11.59 11.96 767100.0 11.96
2020-10-13 11.75 11.4 11.64 11.6 394000.0 11.6
2020-10-12 11.75 11.53 11.67 11.7 654000.0 11.7
2020-10-09 11.7 11.03 11.2 11.56 1817000.0 11.56
2020-10-08 11.32 10.6 10.73 11.15 2158100.0 11.15
2020-10-07 10.7 10.5 10.53 10.64 2956000.0 10.64
2020-10-06 10.55 10.4 10.5 10.45 1489300.0 10.45
2020-10-05 10.56 10.37 10.5 10.5 2515400.0 10.5
2020-10-02 10.4 10.27 10.31 10.35 249000.0 10.35
2020-10-01 10.45 10.36 10.4 10.38 1015400.0 10.38
2020-09-30 10.49 10.32 10.36 10.37 676600.0 10.37
2020-09-29 10.4 10.25 10.37 10.3 298300.0 10.3
2020-09-28 10.46 10.3 10.37 10.4 191000.0 10.4
2020-09-25 10.4 10.24 10.24 10.4 759500.0 10.4
2020-09-24 10.4 10.17 10.25 10.26 699500.0 10.26
2020-09-23 10.44 10.25 10.42 10.34 358200.0 10.34
2020-09-22 10.5 10.32 10.48 10.38 691400.0 10.38
2020-09-21 10.58 10.4 10.5 10.48 504600.0 10.48
2020-09-18 10.8 10.44 10.47 10.5 470000.0 10.5
2020-09-17 10.59 10.46 10.46 10.5 575900.0 10.5
2020-09-16 10.74 10.46 10.63 10.46 363200.0 10.46
2020-09-15 10.6 10.44 10.54 10.48 141400.0 10.48
2020-09-14 10.65 10.53 10.64 10.6 177300.0 10.6
2020-09-11 10.65 10.46 10.59 10.55 122200.0 10.55
2020-09-10 10.69 10.4 10.69 10.45 523300.0 10.45
2020-09-09 10.75 10.57 10.7 10.61 307500.0 10.61
2020-09-08 10.8 10.49 10.49 10.68 283300.0 10.68
2020-09-04 10.96 10.5 10.59 10.6 493500.0 10.6
2020-09-03 10.6 10.45 10.5 10.55 226800.0 10.55
2020-09-02 10.61 10.45 10.5 10.48 303700.0 10.48
2020-09-01 10.58 10.44 10.5 10.46 376100.0 10.46
2020-08-31 10.7 10.4 10.59 10.52 166600.0 10.52
2020-08-28 10.78 10.54 10.7 10.63 1379200.0 10.63
2020-08-27 10.79 10.3 10.3 10.7 2386100.0 10.7
2020-08-26 10.35 10.25 10.34 10.33 527800.0 10.33
2020-08-25 10.35 10.15 10.24 10.3 521800.0 10.3
2020-08-24 10.25 10.11 10.11 10.23 83100.0 10.23
2020-08-21 10.19 10.1 10.19 10.16 98800.0 10.16
2020-08-20 10.2 10.13 10.2 10.2 188100.0 10.2
2020-08-19 10.23 10.14 10.15 10.19 120800.0 10.19
2020-08-18 10.2 10.07 10.18 10.15 473600.0 10.15
2020-08-17 10.26 10.14 10.24 10.19 153100.0 10.19
2020-08-14 10.26 10.22 10.26 10.25 317200.0 10.25
2020-08-13 10.3 10.22 10.23 10.26 124800.0 10.26
2020-08-12 10.3 10.21 10.25 10.23 367500.0 10.23
2020-08-11 10.32 10.24 10.25 10.3 201200.0 10.3
2020-08-10 10.32 10.2 10.25 10.29 448600.0 10.29
2020-08-07 10.35 10.25 10.3 10.28 277100.0 10.28
2020-08-06 10.32 10.25 10.26 10.3 386200.0 10.3
2020-08-05 10.38 10.26 10.28 10.31 503100.0 10.31
2020-08-04 10.35 10.25 10.3 10.33 233700.0 10.33
2020-08-03 10.45 10.27 10.39 10.27 476200.0 10.27
2020-07-31 10.45 10.22 10.29 10.39 988300.0 10.39
2020-07-30 10.39 10.2 10.25 10.31 2237600.0 10.31
2020-07-29 11.0 10.13 10.81 10.31 2037300.0 10.31
2020-07-28 10.87 10.56 10.72 10.63 206300.0 10.63
2020-07-27 11.25 10.42 10.51 10.72 831300.0 10.72
2020-07-24 10.77 10.4 10.73 10.54 314100.0 10.54
2020-07-23 10.84 10.62 10.84 10.65 208200.0 10.65
2020-07-22 10.99 10.7 10.95 10.76 177400.0 10.76
2020-07-21 10.9 10.72 10.77 10.81 176800.0 10.81
2020-07-20 11.0 10.7 10.95 10.77 325300.0 10.77
2020-07-17 11.39 10.65 10.79 10.92 537900.0 10.92
2020-07-16 10.79 10.6 10.71 10.69 425300.0 10.69
2020-07-15 10.74 10.55 10.66 10.72 454700.0 10.72
2020-07-14 10.8 10.43 10.56 10.66 818100.0 10.66
2020-07-13 11.0 10.52 11.0 10.7 830400.0 10.7
2020-07-10 10.95 10.7 10.89 10.84 883700.0 10.84
2020-07-09 10.9 10.51 10.7 10.82 458700.0 10.82
2020-07-08 10.9 10.61 10.89 10.75 314800.0 10.75
2020-07-07 10.94 10.65 10.9 10.78 938200.0 10.78
2020-07-06 11.11 10.81 11.09 10.92 1670500.0 10.92
2020-07-02 10.85 10.5 10.8 10.79 1030900.0 10.79
2020-07-01 11.0 10.4 11.0 10.75 1938700.0 10.75
2020-06-30 11.28 10.3 11.2 10.75 4138000.0 10.75
2020-06-29 10.95 10.3 10.95 10.87 6611100.0 10.87
2020-06-26 10.12 10.05 10.12 10.05 7300.0 10.05
2020-06-25 10.12 10.1 10.1 10.1 16200.0 10.1
2020-06-24 10.12 10.05 10.12 10.05 300.0 10.05
2020-06-23 10.17 10.05 10.12 10.05 35100.0 10.05
2020-06-22 10.12 10.08 10.12 10.08 16000.0 10.08
2020-06-19 10.13 10.05 10.07 10.1 92100.0 10.1
2020-06-18 10.08 10.05 10.08 10.05 28800.0 10.05
2020-06-17 10.08 10.05 10.05 10.08 700.0 10.08
2020-06-16 10.1 10.03 10.06 10.08 90300.0 10.08
2020-06-15 10.05 10.05 10.05 10.05 100.0 10.05
2020-06-12 10.05 10.05 10.05 10.05 300500.0 10.05
2020-06-11 10.06 10.0 10.05 10.0 5600.0 10.0
2020-06-10 10.05 10.04 10.04 10.05 17600.0 10.05
2020-06-09 10.06 10.03 10.06 10.03 300.0 10.03
2020-06-08 10.04 10.01 10.03 10.04 500.0 10.04
2020-06-05 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-04 10.05 10.01 10.01 10.05 12500.0 10.05
2020-06-03 10.0 10.0 10.0 10.0 0.0 10.0
2020-06-02 10.0 10.0 10.0 10.0 90400.0 10.0
2020-06-01 10.0 10.0 10.0 10.0 0.0 10.0
2020-05-29 10.0 10.0 10.0 10.0 500.0 10.0
2020-05-28 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-27 10.01 9.94 10.01 9.94 300.0 9.94
2020-05-26 10.03 10.03 10.03 10.03 0.0 10.03
2020-05-22 10.03 9.95 9.96 10.03 151800.0 10.03
2020-05-21 9.96 9.95 9.95 9.96 63600.0 9.96
2020-05-20 10.01 9.96 9.97 10.01 2500.0 10.01
2020-05-19 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-18 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-15 9.96 9.95 9.96 9.95 700.0 9.95
2020-05-14 9.99 9.94 9.97 9.94 120000.0 9.94
2020-05-13 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-12 9.94 9.94 9.94 9.94 400.0 9.94
2020-05-11 9.94 9.93 9.94 9.93 625800.0 9.93
2020-05-08 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-07 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-06 9.92 9.92 9.92 9.92 200.0 9.92
2020-05-05 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-04 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-01 9.99 9.99 9.99 9.99 0.0 9.99
2020-04-30 9.99 9.92 9.99 9.99 4300.0 9.99
2020-04-29 10.0 10.0 10.0 10.0 1012000.0 10.0
2020-04-28 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-27 10.0 9.94 9.95 10.0 323000.0 10.0
2020-04-24 10.0 9.94 9.95 9.95 106900.0 9.95
2020-04-23 10.0 9.94 9.94 10.0 700.0 10.0
2020-04-22 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-21 9.93 9.93 9.93 9.93 146800.0 9.93
2020-04-20 9.94 9.94 9.94 9.94 300.0 9.94
2020-04-17 9.9 9.89 9.9 9.9 109500.0 9.9
2020-04-16 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-15 9.78 9.77 9.78 9.77 200.0 9.77
2020-04-14 10.0 9.94 10.0 9.94 400.0 9.94
2020-04-13 9.89 9.89 9.89 9.89 2100.0 9.89
2020-04-09 9.98 9.92 9.98 9.92 700.0 9.92
2020-04-08 9.91 9.88 9.91 9.88 11200.0 9.88
2020-04-07 9.92 9.86 9.92 9.86 400.0 9.86
2020-04-06 9.96 9.85 9.85 9.96 342600.0 9.96
2020-04-03 9.9 9.85 9.89 9.85 125100.0 9.85
2020-04-02 9.92 9.85 9.85 9.9 106200.0 9.9
2020-04-01 9.89 9.87 9.88 9.87 3800.0 9.87
2020-03-31 9.89 9.81 9.83 9.84 422000.0 9.84
2020-03-30 9.81 9.81 9.81 9.81 300.0 9.81
2020-03-27 9.89 9.85 9.85 9.89 3500.0 9.89
2020-03-26 9.85 9.75 9.84 9.85 55300.0 9.85
2020-03-25 9.83 9.7 9.7 9.8 1023500.0 9.8
2020-03-24 9.7 9.65 9.65 9.7 202400.0 9.7
2020-03-23 9.7 9.7 9.7 9.7 300.0 9.7
2020-03-20 9.75 9.75 9.75 9.75 100.0 9.75
2020-03-19 9.64 9.45 9.57 9.5 87900.0 9.5
2020-03-18 9.68 9.68 9.68 9.68 100.0 9.68
2020-03-17 9.7 8.7 9.6 9.68 1048300.0 9.68
2020-03-16 9.71 9.63 9.71 9.69 2193100.0 9.69
2020-03-13 9.75 9.75 9.75 9.75 386700.0 9.75
2020-03-12 9.9 9.7 9.9 9.8 967800.0 9.8
2020-03-11 9.99 9.9 9.95 9.9 55500.0 9.9
2020-03-10 10.05 9.93 10.05 9.93 652600.0 9.93
2020-03-09 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-06 10.01 10.0 10.0 10.01 1300.0 10.01
2020-03-05 10.01 9.99 10.0 10.0 44800.0 10.0
2020-03-04 10.0 9.99 10.0 9.99 800.0 9.99
2020-03-03 10.02 10.02 10.02 10.02 400.0 10.02
2020-03-02 10.02 9.97 10.0 10.02 2655100.0 10.02
2020-02-28 10.02 10.0 10.01 10.0 160500.0 10.0
2020-02-27 10.03 10.01 10.03 10.01 30400.0 10.01
2020-02-26 10.03 10.01 10.03 10.01 95800.0 10.01
2020-02-25 10.04 10.02 10.03 10.03 28300.0 10.03
2020-02-24 10.05 10.03 10.03 10.04 56900.0 10.04
2020-02-21 10.03 10.03 10.03 10.03 0.0 10.03
2020-02-20 10.05 10.03 10.03 10.03 723600.0 10.03
2020-02-19 10.03 10.02 10.02 10.03 13600.0 10.03
2020-02-18 10.03 10.03 10.03 10.03 200200.0 10.03