名前 | TS Innovation Acquisitions Corp. Unit |
ティッカー | TSIAU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.84 | 18.0 | 18.0 | 18.68 | 16200.0 | 18.68 |
2021-02-12 | 17.5 | 17.0 | 17.19 | 17.18 | 73500.0 | 17.18 |
2021-02-11 | 17.76 | 17.0 | 17.76 | 17.47 | 66200.0 | 17.47 |
2021-02-10 | 18.68 | 17.69 | 18.67 | 18.0 | 514400.0 | 18.0 |
2021-02-09 | 18.0 | 17.14 | 18.0 | 17.15 | 96800.0 | 17.15 |
2021-02-08 | 18.91 | 17.86 | 18.86 | 17.86 | 79800.0 | 17.86 |
2021-02-05 | 20.68 | 18.31 | 20.68 | 18.5 | 177400.0 | 18.5 |
2021-02-04 | 20.8 | 18.04 | 20.55 | 18.93 | 361300.0 | 18.93 |
2021-02-03 | 19.94 | 19.0 | 19.0 | 19.31 | 409700.0 | 19.31 |
2021-02-02 | 18.8 | 17.08 | 17.08 | 18.49 | 713100.0 | 18.49 |
2021-02-01 | 17.12 | 15.57 | 15.84 | 17.12 | 427500.0 | 17.12 |
2021-01-29 | 15.83 | 14.35 | 14.49 | 15.69 | 94100.0 | 15.69 |
2021-01-28 | 15.08 | 13.61 | 13.86 | 14.69 | 331100.0 | 14.69 |
2021-01-27 | 15.05 | 13.38 | 14.61 | 13.42 | 129700.0 | 13.42 |
2021-01-26 | 16.49 | 14.8 | 16.49 | 14.93 | 324800.0 | 14.93 |
2021-01-25 | 21.75 | 15.65 | 20.94 | 16.1 | 2699500.0 | 16.1 |
2021-01-22 | 11.4 | 10.9 | 10.91 | 11.32 | 16800.0 | 11.32 |
2021-01-21 | 11.0 | 10.88 | 10.93 | 10.96 | 28000.0 | 10.96 |
2021-01-20 | 11.15 | 10.95 | 11.0 | 10.95 | 10400.0 | 10.95 |
2021-01-19 | 10.96 | 10.8 | 10.8 | 10.94 | 19000.0 | 10.94 |
2021-01-15 | 11.15 | 10.72 | 10.72 | 10.92 | 56400.0 | 10.92 |
2021-01-14 | 10.83 | 10.72 | 10.72 | 10.8 | 73500.0 | 10.8 |
2021-01-13 | 11.12 | 10.51 | 10.99 | 10.72 | 39100.0 | 10.72 |
2021-01-12 | 10.78 | 10.65 | 10.72 | 10.65 | 44200.0 | 10.65 |
2021-01-11 | 10.8 | 10.63 | 10.8 | 10.66 | 130600.0 | 10.66 |
2021-01-08 | 11.17 | 10.7 | 10.93 | 10.88 | 49300.0 | 10.88 |
2021-01-07 | 10.87 | 10.43 | 10.63 | 10.79 | 28700.0 | 10.79 |
2021-01-06 | 10.7 | 10.61 | 10.61 | 10.68 | 6500.0 | 10.68 |
2021-01-05 | 10.69 | 10.69 | 10.69 | 10.69 | 0.0 | 10.69 |
2021-01-04 | 10.69 | 10.37 | 10.55 | 10.69 | 18700.0 | 10.69 |
2020-12-31 | 11.25 | 10.35 | 10.35 | 10.54 | 202000.0 | 10.54 |
2020-12-30 | 10.34 | 10.29 | 10.34 | 10.31 | 74300.0 | 10.31 |
2020-12-29 | 10.54 | 10.32 | 10.32 | 10.34 | 63600.0 | 10.34 |
2020-12-28 | 10.6 | 10.31 | 10.6 | 10.4 | 57400.0 | 10.4 |
2020-12-24 | 10.5 | 10.32 | 10.32 | 10.5 | 900.0 | 10.5 |
2020-12-23 | 10.41 | 10.3 | 10.41 | 10.3 | 3900.0 | 10.3 |
2020-12-22 | 10.41 | 10.3 | 10.3 | 10.3 | 126700.0 | 10.3 |
2020-12-21 | 10.35 | 10.23 | 10.25 | 10.27 | 230500.0 | 10.27 |
2020-12-18 | 10.3 | 10.2 | 10.2 | 10.25 | 28200.0 | 10.25 |
2020-12-17 | 10.29 | 10.05 | 10.15 | 10.2 | 48100.0 | 10.2 |
2020-12-16 | 10.31 | 10.16 | 10.31 | 10.23 | 75900.0 | 10.23 |
2020-12-15 | 10.4 | 10.15 | 10.19 | 10.18 | 103600.0 | 10.18 |
2020-12-14 | 10.31 | 10.22 | 10.31 | 10.25 | 29300.0 | 10.25 |
2020-12-11 | 10.25 | 10.17 | 10.17 | 10.25 | 8200.0 | 10.25 |
2020-12-10 | 10.5 | 10.2 | 10.5 | 10.22 | 262200.0 | 10.22 |
2020-12-09 | 10.4 | 10.38 | 10.38 | 10.4 | 10800.0 | 10.4 |
2020-12-08 | 10.4 | 10.3 | 10.3 | 10.4 | 22200.0 | 10.4 |
2020-12-07 | 11.0 | 10.15 | 11.0 | 10.3 | 178300.0 | 10.3 |
2020-12-04 | 10.21 | 10.05 | 10.13 | 10.05 | 44300.0 | 10.05 |
2020-12-03 | 10.97 | 10.25 | 10.97 | 10.25 | 3000.0 | 10.25 |
2020-12-02 | 10.1 | 10.05 | 10.1 | 10.05 | 2200.0 | 10.05 |
2020-12-01 | 10.09 | 10.0 | 10.09 | 10.04 | 6500.0 | 10.04 |
2020-11-30 | 10.14 | 9.98 | 10.1 | 10.07 | 4700.0 | 10.07 |
2020-11-27 | 10.14 | 10.1 | 10.1 | 10.11 | 46900.0 | 10.11 |
2020-11-25 | 10.02 | 10.0 | 10.0 | 10.02 | 72100.0 | 10.02 |
2020-11-24 | 10.02 | 10.01 | 10.01 | 10.02 | 5500.0 | 10.02 |
2020-11-23 | 10.01 | 10.0 | 10.01 | 10.0 | 55300.0 | 10.0 |
2020-11-20 | 10.01 | 10.0 | 10.0 | 10.01 | 131100.0 | 10.01 |
2020-11-19 | 10.0 | 10.0 | 10.0 | 10.0 | 3000.0 | 10.0 |
2020-11-18 | 10.01 | 9.99 | 9.99 | 10.01 | 81200.0 | 10.01 |
2020-11-17 | 10.0 | 9.98 | 9.99 | 10.0 | 99200.0 | 10.0 |
2020-11-16 | 10.0 | 9.99 | 10.0 | 9.99 | 10200.0 | 9.99 |
2020-11-13 | 9.99 | 9.98 | 9.99 | 9.99 | 88900.0 | 9.99 |
2020-11-12 | 10.0 | 9.98 | 10.0 | 9.98 | 5400.0 | 9.98 |
2020-11-11 | 10.0 | 9.97 | 9.99 | 10.0 | 1270200.0 | 10.0 |
2020-11-10 | 10.01 | 9.9 | 9.91 | 10.0 | 5161600.0 | 10.0 |