| 名前 | Spartacus Acquisition Corporation Unit |
| ティッカー | TMTSU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.75 | 10.74 | 10.75 | 10.74 | 1100.0 | 10.74 |
| 2021-02-12 | 11.0 | 10.85 | 10.9 | 10.86 | 11900.0 | 10.86 |
| 2021-02-11 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 | 10.9 |
| 2021-02-10 | 10.91 | 10.54 | 10.55 | 10.9 | 49000.0 | 10.9 |
| 2021-02-09 | 10.92 | 10.84 | 10.85 | 10.89 | 37300.0 | 10.89 |
| 2021-02-08 | 10.95 | 10.88 | 10.95 | 10.88 | 47800.0 | 10.88 |
| 2021-02-05 | 11.11 | 10.89 | 11.11 | 10.95 | 7600.0 | 10.95 |
| 2021-02-04 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 | 11.01 |
| 2021-02-03 | 11.01 | 11.01 | 11.01 | 11.01 | 300.0 | 11.01 |
| 2021-02-02 | 11.01 | 10.91 | 10.91 | 10.91 | 4100.0 | 10.91 |
| 2021-02-01 | 10.54 | 10.54 | 10.54 | 10.54 | 0.0 | 10.54 |
| 2021-01-29 | 10.97 | 10.54 | 10.95 | 10.54 | 500.0 | 10.54 |
| 2021-01-28 | 11.01 | 10.8 | 11.01 | 10.8 | 2200.0 | 10.8 |
| 2021-01-27 | 10.94 | 10.66 | 10.9 | 10.66 | 9200.0 | 10.66 |
| 2021-01-26 | 11.01 | 10.82 | 11.0 | 11.01 | 11600.0 | 11.01 |
| 2021-01-25 | 11.0 | 10.9 | 10.9 | 10.97 | 31800.0 | 10.97 |
| 2021-01-22 | 10.85 | 10.71 | 10.8 | 10.71 | 39300.0 | 10.71 |
| 2021-01-21 | 10.8 | 10.77 | 10.8 | 10.8 | 4800.0 | 10.8 |
| 2021-01-20 | 10.87 | 10.8 | 10.86 | 10.83 | 13200.0 | 10.83 |
| 2021-01-19 | 11.1 | 10.97 | 10.97 | 11.1 | 2400.0 | 11.1 |
| 2021-01-15 | 10.99 | 10.94 | 10.94 | 10.97 | 2600.0 | 10.97 |
| 2021-01-14 | 11.0 | 10.82 | 10.94 | 10.9 | 18800.0 | 10.9 |
| 2021-01-13 | 11.62 | 10.86 | 11.62 | 10.91 | 1500.0 | 10.91 |
| 2021-01-12 | 10.82 | 10.56 | 10.7 | 10.82 | 7700.0 | 10.82 |
| 2021-01-11 | 10.75 | 10.75 | 10.75 | 10.75 | 300.0 | 10.75 |
| 2021-01-08 | 10.69 | 10.6 | 10.6 | 10.69 | 1300.0 | 10.69 |
| 2021-01-07 | 10.6 | 10.42 | 10.51 | 10.6 | 5600.0 | 10.6 |
| 2021-01-06 | 11.18 | 10.5 | 10.78 | 10.51 | 35400.0 | 10.51 |
| 2021-01-05 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0 | 10.58 |
| 2021-01-04 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0 | 10.58 |
| 2020-12-31 | 10.81 | 10.37 | 10.53 | 10.58 | 43300.0 | 10.58 |
| 2020-12-30 | 10.7 | 10.36 | 10.55 | 10.36 | 288000.0 | 10.36 |
| 2020-12-29 | 10.66 | 10.53 | 10.61 | 10.54 | 45700.0 | 10.54 |
| 2020-12-28 | 11.47 | 10.6 | 11.47 | 10.61 | 54400.0 | 10.61 |
| 2020-12-24 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0 | 10.64 |
| 2020-12-23 | 10.67 | 10.56 | 10.67 | 10.64 | 7300.0 | 10.64 |
| 2020-12-22 | 11.14 | 10.49 | 10.49 | 10.72 | 19100.0 | 10.72 |
| 2020-12-21 | 10.55 | 10.4 | 10.49 | 10.54 | 18600.0 | 10.54 |
| 2020-12-18 | 10.55 | 10.49 | 10.55 | 10.51 | 6300.0 | 10.51 |
| 2020-12-17 | 10.67 | 10.54 | 10.67 | 10.54 | 500.0 | 10.54 |
| 2020-12-16 | 10.55 | 10.52 | 10.55 | 10.52 | 2700.0 | 10.52 |
| 2020-12-15 | 10.6 | 10.5 | 10.56 | 10.5 | 9800.0 | 10.5 |
| 2020-12-14 | 10.63 | 10.4 | 10.45 | 10.47 | 38000.0 | 10.47 |
| 2020-12-11 | 10.47 | 10.37 | 10.37 | 10.4 | 97900.0 | 10.4 |
| 2020-12-10 | 10.5 | 10.5 | 10.5 | 10.5 | 1500.0 | 10.5 |
| 2020-12-09 | 10.45 | 10.42 | 10.42 | 10.45 | 8600.0 | 10.45 |
| 2020-12-08 | 10.45 | 10.35 | 10.35 | 10.45 | 129600.0 | 10.45 |
| 2020-12-07 | 10.37 | 10.2 | 10.36 | 10.22 | 20800.0 | 10.22 |
| 2020-12-04 | 10.4 | 10.25 | 10.26 | 10.32 | 100600.0 | 10.32 |
| 2020-12-03 | 10.31 | 10.23 | 10.3 | 10.3 | 75700.0 | 10.3 |
| 2020-12-02 | 10.35 | 10.26 | 10.3 | 10.26 | 4400.0 | 10.26 |
| 2020-12-01 | 10.33 | 10.29 | 10.29 | 10.3 | 1900.0 | 10.3 |
| 2020-11-30 | 10.26 | 10.2 | 10.25 | 10.24 | 97400.0 | 10.24 |
| 2020-11-27 | 10.22 | 10.16 | 10.22 | 10.16 | 3800.0 | 10.16 |
| 2020-11-25 | 10.19 | 10.13 | 10.19 | 10.16 | 3300.0 | 10.16 |
| 2020-11-24 | 10.15 | 10.05 | 10.05 | 10.1 | 17300.0 | 10.1 |
| 2020-11-23 | 10.15 | 10.1 | 10.1 | 10.15 | 44900.0 | 10.15 |
| 2020-11-20 | 10.14 | 10.1 | 10.14 | 10.1 | 26500.0 | 10.1 |
| 2020-11-19 | 10.12 | 10.01 | 10.01 | 10.1 | 48900.0 | 10.1 |
| 2020-11-18 | 10.3 | 10.0 | 10.05 | 10.07 | 33000.0 | 10.07 |
| 2020-11-17 | 10.05 | 10.0 | 10.0 | 10.05 | 18700.0 | 10.05 |
| 2020-11-16 | 10.05 | 10.0 | 10.05 | 10.05 | 63900.0 | 10.05 |
| 2020-11-13 | 10.03 | 10.01 | 10.03 | 10.01 | 290700.0 | 10.01 |
| 2020-11-12 | 10.03 | 9.99 | 10.0 | 10.0 | 280500.0 | 10.0 |
| 2020-11-11 | 10.0 | 10.0 | 10.0 | 10.0 | 10100.0 | 10.0 |
| 2020-11-10 | 10.02 | 10.0 | 10.0 | 10.02 | 173100.0 | 10.02 |
| 2020-11-09 | 10.02 | 9.99 | 9.99 | 10.02 | 368700.0 | 10.02 |
| 2020-11-06 | 10.01 | 9.98 | 10.0 | 9.98 | 225400.0 | 9.98 |
| 2020-11-05 | 9.99 | 9.95 | 9.95 | 9.96 | 261100.0 | 9.96 |
| 2020-11-04 | 9.99 | 9.93 | 9.97 | 9.95 | 129700.0 | 9.95 |
| 2020-11-03 | 9.99 | 9.95 | 9.96 | 9.98 | 21200.0 | 9.98 |
| 2020-11-02 | 9.99 | 9.94 | 9.99 | 9.96 | 6300.0 | 9.96 |
| 2020-10-30 | 9.95 | 9.92 | 9.95 | 9.93 | 21500.0 | 9.93 |
| 2020-10-29 | 9.95 | 9.94 | 9.94 | 9.95 | 1500.0 | 9.95 |
| 2020-10-28 | 9.95 | 9.95 | 9.95 | 9.95 | 128200.0 | 9.95 |
| 2020-10-27 | 9.94 | 9.93 | 9.93 | 9.93 | 4400.0 | 9.93 |
| 2020-10-26 | 9.95 | 9.92 | 9.94 | 9.95 | 99300.0 | 9.95 |
| 2020-10-23 | 9.95 | 9.92 | 9.94 | 9.94 | 7000.0 | 9.94 |
| 2020-10-22 | 9.98 | 9.91 | 9.98 | 9.95 | 268400.0 | 9.95 |
| 2020-10-21 | 9.97 | 9.93 | 9.96 | 9.93 | 120500.0 | 9.93 |
| 2020-10-20 | 9.99 | 9.95 | 9.99 | 9.96 | 129500.0 | 9.96 |
| 2020-10-19 | 9.98 | 9.95 | 9.98 | 9.95 | 145600.0 | 9.95 |
| 2020-10-16 | 9.99 | 9.94 | 9.97 | 9.94 | 1702100.0 | 9.94 |