名前 | TWC Tech Holdings II Corp. Class A Common Stock |
ティッカー | TWCT |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.13 | 10.86 | 10.86 | 11.04 | 393900.0 | 11.04 |
2021-02-12 | 10.9 | 10.66 | 10.8 | 10.85 | 404000.0 | 10.85 |
2021-02-11 | 11.16 | 10.68 | 11.09 | 10.79 | 291400.0 | 10.79 |
2021-02-10 | 11.01 | 10.9 | 10.99 | 10.98 | 141800.0 | 10.98 |
2021-02-09 | 11.1 | 10.81 | 10.95 | 11.01 | 282400.0 | 11.01 |
2021-02-08 | 11.0 | 10.89 | 11.0 | 10.92 | 649200.0 | 10.92 |
2021-02-05 | 10.99 | 10.8 | 10.9 | 10.81 | 502600.0 | 10.81 |
2021-02-04 | 10.9 | 10.82 | 10.9 | 10.87 | 295300.0 | 10.87 |
2021-02-03 | 10.91 | 10.8 | 10.91 | 10.82 | 265700.0 | 10.82 |
2021-02-02 | 10.95 | 10.76 | 10.93 | 10.8 | 372100.0 | 10.8 |
2021-02-01 | 10.84 | 10.6 | 10.7 | 10.69 | 300100.0 | 10.69 |
2021-01-29 | 10.6 | 10.41 | 10.59 | 10.56 | 90100.0 | 10.56 |
2021-01-28 | 10.61 | 10.44 | 10.56 | 10.52 | 301800.0 | 10.52 |
2021-01-27 | 10.95 | 10.43 | 10.75 | 10.49 | 591200.0 | 10.49 |
2021-01-26 | 11.12 | 10.75 | 10.96 | 10.75 | 718900.0 | 10.75 |
2021-01-25 | 11.75 | 10.91 | 11.09 | 10.96 | 471800.0 | 10.96 |
2021-01-22 | 11.13 | 10.8 | 10.9 | 10.99 | 326000.0 | 10.99 |
2021-01-21 | 11.15 | 10.81 | 11.0 | 10.9 | 524200.0 | 10.9 |
2021-01-20 | 10.86 | 10.5 | 10.69 | 10.85 | 827500.0 | 10.85 |
2021-01-19 | 10.69 | 10.42 | 10.56 | 10.63 | 688100.0 | 10.63 |
2021-01-15 | 10.99 | 10.43 | 10.9 | 10.43 | 545400.0 | 10.43 |
2021-01-14 | 11.0 | 10.72 | 11.0 | 10.78 | 356100.0 | 10.78 |
2021-01-13 | 10.95 | 10.76 | 10.78 | 10.85 | 685700.0 | 10.85 |
2021-01-12 | 10.89 | 10.59 | 10.68 | 10.75 | 550000.0 | 10.75 |
2021-01-11 | 11.0 | 10.51 | 11.0 | 10.66 | 475500.0 | 10.66 |
2021-01-08 | 10.7 | 10.49 | 10.49 | 10.51 | 206400.0 | 10.51 |
2021-01-07 | 10.62 | 10.34 | 10.55 | 10.6 | 203900.0 | 10.6 |
2021-01-06 | 10.55 | 10.4 | 10.54 | 10.49 | 72800.0 | 10.49 |
2021-01-05 | 10.6 | 10.39 | 10.39 | 10.46 | 120000.0 | 10.46 |
2021-01-04 | 10.6 | 10.35 | 10.6 | 10.42 | 166500.0 | 10.42 |
2020-12-31 | 10.75 | 10.36 | 10.7 | 10.53 | 348300.0 | 10.53 |
2020-12-30 | 11.37 | 10.54 | 10.71 | 10.7 | 422100.0 | 10.7 |
2020-12-29 | 10.8 | 10.5 | 10.8 | 10.75 | 428700.0 | 10.75 |
2020-12-28 | 10.89 | 10.61 | 10.85 | 10.73 | 634500.0 | 10.73 |
2020-12-24 | 10.86 | 10.41 | 10.52 | 10.51 | 762600.0 | 10.51 |
2020-12-23 | 10.65 | 10.36 | 10.55 | 10.46 | 294600.0 | 10.46 |
2020-12-22 | 10.8 | 10.26 | 10.5 | 10.32 | 161800.0 | 10.32 |
2020-12-21 | 10.45 | 10.23 | 10.4 | 10.25 | 335400.0 | 10.25 |
2020-12-18 | 10.52 | 10.23 | 10.42 | 10.36 | 549100.0 | 10.36 |
2020-12-17 | 10.5 | 10.12 | 10.5 | 10.42 | 40200.0 | 10.42 |
2020-12-16 | 10.4 | 10.1 | 10.29 | 10.4 | 23800.0 | 10.4 |
2020-12-15 | 10.38 | 10.11 | 10.11 | 10.24 | 170600.0 | 10.24 |
2020-12-14 | 10.39 | 10.0 | 10.39 | 10.14 | 91000.0 | 10.14 |
2020-12-11 | 10.48 | 10.06 | 10.1 | 10.33 | 206200.0 | 10.33 |
2020-12-10 | 10.2 | 10.0 | 10.02 | 10.06 | 32900.0 | 10.06 |
2020-12-09 | 10.25 | 9.99 | 10.11 | 10.0 | 79400.0 | 10.0 |
2020-12-08 | 10.57 | 10.0 | 10.57 | 10.01 | 124700.0 | 10.01 |
2020-12-07 | 10.45 | 9.96 | 10.45 | 10.0 | 490400.0 | 10.0 |
2020-12-04 | 9.97 | 9.9 | 9.93 | 9.96 | 1133600.0 | 9.96 |
2020-12-03 | 10.03 | 9.88 | 10.03 | 9.9 | 27300.0 | 9.9 |
2020-12-02 | 9.95 | 9.82 | 9.94 | 9.86 | 19000.0 | 9.86 |
2020-12-01 | 10.04 | 9.85 | 9.96 | 9.9 | 175400.0 | 9.9 |
2020-11-30 | 10.18 | 9.85 | 10.0 | 9.96 | 173400.0 | 9.96 |
2020-11-27 | 10.0 | 9.89 | 9.9 | 9.99 | 82800.0 | 9.99 |
2020-11-25 | 9.87 | 9.76 | 9.76 | 9.83 | 12800.0 | 9.83 |
2020-11-24 | 10.28 | 9.82 | 9.85 | 9.83 | 4800.0 | 9.83 |
2020-11-23 | 9.85 | 9.8 | 9.83 | 9.8 | 5500.0 | 9.8 |
2020-11-20 | 9.82 | 9.7 | 9.76 | 9.75 | 368200.0 | 9.75 |
2020-11-19 | 9.75 | 9.71 | 9.74 | 9.73 | 3600.0 | 9.73 |
2020-11-18 | 9.75 | 9.72 | 9.75 | 9.74 | 8900.0 | 9.74 |
2020-11-17 | 9.72 | 9.72 | 9.72 | 9.72 | 300.0 | 9.72 |
2020-11-16 | 9.74 | 9.7 | 9.72 | 9.73 | 67600.0 | 9.73 |
2020-11-13 | 9.7 | 9.7 | 9.7 | 9.7 | 3000.0 | 9.7 |
2020-11-12 | 9.75 | 9.7 | 9.73 | 9.72 | 104900.0 | 9.72 |
2020-11-11 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 | 9.68 |
2020-11-10 | 9.71 | 9.67 | 9.7 | 9.68 | 18700.0 | 9.68 |
2020-11-09 | 9.7 | 9.7 | 9.7 | 9.7 | 12500.0 | 9.7 |
2020-11-06 | 9.66 | 9.65 | 9.65 | 9.66 | 6400.0 | 9.66 |