Dark

DCFC
Tritium DCFC Limited
stock NASDAQ

Inactive

Apr 19, 2024 8:49:00 AM EDT

1.35USD-62.912%(-2.29)238,010

Pre-market

0.00USD-100.000%(-3.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-17	3.5900	4.1700	3.2000	3.6400	+1.393%	238,010	0.000%
2024-04-16	3.9700	3.9700	3.5000	3.5900	-6.513%	6,662	+1.393%
2024-04-15	4.1900	4.1900	3.7600	3.8401	-8.351%	32,808	-5.211%
2024-04-12	4.9800	5.1600	4.1001	4.1900	-17.512%	90,747	-13.126%
2024-04-11	6.9500	7.1535	5.0100	5.0795	-26.914%	157,848	-28.339%
2024-04-10	6.5000	7.4300	6.2000	6.9500	+4.985%	48,344	-47.626%
2024-04-09	7.0000	7.1600	6.5400	6.6200	-5.293%	40,184	-45.015%
2024-04-08	6.7400	7.2800	6.5100	6.9900	+4.484%	62,158	-47.926%
2024-04-05	7.2700	7.4800	6.6000	6.6900	-8.482%	35,871	-45.590%
2024-04-04	7.2000	7.8831	7.2000	7.3100	+0.689%	35,505	-50.205%
2024-04-03	7.7200	7.9400	7.0500	7.2600	-7.457%	51,409	-49.862%
2024-04-02	8.8500	9.4000	7.5600	7.8450	-22.018%	73,950	-53.601%
2024-04-01	11.2200	11.2200	9.9400	10.0600	-5.981%	30,279	-63.817%
2024-03-28	11.1600	11.6000	9.9000	10.7000	-4.464%	32,483	-65.981%
2024-03-27	11.4000	11.5000	11.0000	11.2000	-1.754%	13,004	-67.500%
2024-03-26	12.0000	12.0200	11.1400	11.4000	-5.158%	15,566	-68.070%
2024-03-25	12.7600	13.0000	12.0000	12.0200	+0.839%	11,464	-69.717%
2024-03-22	13.6200	13.8000	11.9000	11.9200	-12.482%	15,148	-69.463%
2024-03-21	15.8400	16.0000	13.4600	13.6200	-5.417%	16,605	-73.275%
2024-03-20	14.0000	14.4000	12.6000	14.4000	+4.348%	9,882	-74.722%
2024-03-19	13.1400	14.5000	12.8800	13.8000	+5.023%	14,654	-73.623%
2024-03-18	12.5000	13.2000	11.7600	13.1400	+5.120%	20,718	-72.298%
2024-03-15	13.8000	13.8000	12.2000	12.5000	-6.716%	21,817	-70.880%
2024-03-14	16.5800	16.5800	13.2400	13.4000	-17.690%	27,163	-72.836%
2024-03-13	16.2000	16.8400	16.1600	16.2800	-6.329%	10,387	-77.641%
2024-03-12	18.0000	18.1600	16.4800	17.3800	-3.337%	12,232	-79.056%
2024-03-11	20.0000	20.0000	17.6000	17.9800	-8.265%	10,821	-79.755%
2024-03-08	18.8000	19.9800	17.0000	19.6000	+6.522%	17,333	-81.429%
2024-03-07	18.0000	18.8000	16.7202	18.4000	+4.545%	13,277	-80.217%
2024-03-06	20.4000	20.4800	16.0000	17.6000	-12.698%	26,096	-79.318%
2024-03-05	18.9400	20.4400	18.9400	20.1600	+7.577%	10,832	-81.944%
2024-03-04	20.0000	20.0200	18.0000	18.7400	-6.018%	30,738	-80.576%
2024-03-01	22.8000	22.9400	19.7800	19.9400	-29.789%	51,662	-81.745%
2024-02-29	29.2800	29.4000	28.0000	28.4000	-0.699%	11,939	-87.183%
2024-02-28	29.4200	29.4200	27.0000	28.6000	-1.447%	9,375	-87.273%
2024-02-27	28.0000	31.5200	28.0000	29.0200	+3.717%	11,358	-87.457%
2024-02-26	24.1200	29.6000	24.0600	27.9800	+16.583%	11,758	-86.991%
2024-02-23	25.6600	25.6600	23.0200	24.0000	-6.615%	8,768	-84.833%
2024-02-22	27.5400	27.7400	25.0000	25.7000	-5.930%	8,700	-85.837%
2024-02-21	26.0000	28.4000	25.4600	27.3200	-2.429%	7,471	-86.676%
2024-02-20	29.9800	30.4000	24.8000	28.0000	-6.977%	20,494	-87.000%
2024-02-16	30.5800	30.5800	28.6600	30.1000	-1.698%	15,484	-87.907%
2024-02-15	28.0000	31.0400	27.6000	30.6200	+10.144%	35,287	-88.112%
2024-02-14	30.6000	30.6000	27.4000	27.8000	-7.272%	24,504	-86.906%
2024-02-13	28.0000	30.1000	26.1000	29.9800	+5.193%	27,695	-87.859%
2024-02-12	23.7000	28.5400	22.8000	28.5000	+15.854%	41,100	-87.228%
2024-02-09	22.0000	24.9000	20.2000	24.6000	+13.889%	37,561	-85.203%
2024-02-08	19.0000	22.0200	18.2600	21.6000	+15.261%	38,359	-83.148%
2024-02-07	19.4000	20.5000	18.0400	18.7400	-8.852%	38,382	-80.576%
2024-02-06	22.0000	22.0000	18.5000	20.5600	-9.027%	77,867	-82.296%
2024-02-05	27.6000	28.7200	22.4000	22.6000	-13.740%	349,135	-83.894%
2024-02-02	25.0000	26.9000	24.4800	26.2000	+4.051%	5,161	-86.107%
2024-02-01	23.1600	25.2000	23.1400	25.1800	+4.395%	8,233	-85.544%
2024-01-31	24.0000	25.6000	22.4000	24.1200	+1.345%	11,679	-84.909%
2024-01-30	24.4000	25.0000	22.4000	23.8000	-0.833%	10,988	-84.706%
2024-01-29	24.0000	24.1200	22.3000	24.0000	+5.356%	14,755	-84.833%
2024-01-26	24.2000	24.8600	22.0000	22.7800	-5.083%	15,067	-84.021%
2024-01-25	27.0800	27.6400	23.4400	24.0000	-11.374%	15,133	-84.833%
2024-01-24	28.4600	29.0000	26.5600	27.0800	-5.315%	6,080	-86.558%
2024-01-23	29.5000	29.5000	26.7400	28.6000	-0.487%	5,751	-87.273%
2024-01-22	30.0000	30.5200	26.3800	28.7400	+1.915%	8,500	-87.335%
2024-01-19	27.9400	28.8000	26.2000	28.2000	+0.642%	6,658	-87.092%
2024-01-18	30.0000	30.0000	26.4600	28.0200	-5.338%	12,567	-87.009%
2024-01-17	33.0000	33.6000	29.0000	29.6000	-6.918%	10,931	-87.703%
2024-01-16	38.0000	38.0000	31.1000	31.8000	-6.416%	16,849	-88.553%
2024-01-12	34.2800	35.9800	33.6000	33.9800	+0.059%	4,909	-89.288%
2024-01-11	36.1000	37.2200	33.1200	33.9600	-5.928%	11,107	-89.282%
2024-01-10	37.5000	38.0000	35.4000	36.1000	-3.009%	8,003	-89.917%
2024-01-09	38.8000	40.1000	36.8200	37.2200	-6.482%	6,798	-90.220%
2024-01-08	38.0000	42.0000	35.6200	39.8000	+5.013%	14,619	-90.854%
2024-01-05	38.0000	39.0000	36.3400	37.9000	+1.067%	7,100	-90.396%
2024-01-04	41.0000	41.6400	37.5000	37.5000	-8.537%	10,768	-90.293%
2024-01-03	42.8800	43.9800	40.8400	41.0000	-4.295%	3,745	-91.122%
2024-01-02	44.0200	44.8800	42.8000	42.8400	-2.636%	3,883	-91.503%
2023-12-29	44.8000	47.0800	42.3200	44.0000	-4.348%	5,846	-91.727%
2023-12-28	45.2800	50.0000	44.0000	46.0000	-0.303%	12,198	-92.087%
2023-12-27	46.0000	47.4000	44.0000	46.1400	+2.080%	6,798	-92.111%
2023-12-26	40.1000	46.8000	40.1000	45.2000	+13.000%	8,993	-91.947%
2023-12-22	42.6200	43.0000	39.2200	40.0000	0.000%	9,151	-90.900%
2023-12-21	42.3000	43.4610	38.9000	40.0000	-4.762%	5,557	-90.900%
2023-12-20	41.5800	45.0000	40.0000	42.0000	+0.962%	7,672	-91.333%
2023-12-19	40.9600	43.2000	38.9000	41.6000	+3.431%	5,630	-91.250%
2023-12-18	41.2000	41.2000	39.2600	40.2200	-4.238%	4,734	-90.950%
2023-12-15	41.2600	42.0000	38.3600	42.0000	+5.900%	4,130	-91.333%
2023-12-14	39.3000	43.2600	39.0000	39.6600	+3.120%	13,287	-90.822%
2023-12-13	38.0000	39.3800	36.0000	38.4600	+2.451%	7,254	-90.536%
2023-12-12	38.5600	39.5000	36.8000	37.5400	-1.984%	4,614	-90.304%
2023-12-11	41.1400	42.0000	36.0000	38.3000	-7.933%	13,317	-90.496%
2023-12-08	44.0000	44.8600	40.1000	41.6000	-5.626%	18,523	-91.250%
2023-12-07	42.4200	45.7600	42.3800	44.0800	+3.474%	6,122	-91.742%
2023-12-06	38.0000	47.0000	36.1000	42.6000	+13.904%	26,519	-91.455%
2023-12-05	36.9600	40.0000	35.8000	37.4000	+0.592%	12,585	-90.267%
2023-12-04	36.6000	38.3400	34.6600	37.1800	+5.745%	26,191	-90.210%
2023-12-01	35.0000	36.0000	34.0000	35.1600	+3.230%	21,149	-89.647%
2023-11-30	35.2400	35.4000	34.0000	34.0600	+0.176%	8,927	-89.313%
2023-11-29	34.5800	34.5800	33.0000	34.0000	+0.413%	12,097	-89.294%
2023-11-28	37.3200	37.3200	32.5000	33.8600	-10.895%	30,366	-89.250%
2023-11-27	38.0000	38.0000	36.6000	38.0000	-2.564%	9,555	-90.421%
2023-11-24	39.8600	40.0000	38.3400	39.0000	-1.216%	5,477	-90.667%
2023-11-22	38.8800	39.8800	37.9000	39.4800	-1.300%	4,284	-90.780%
2023-11-21	40.0000	41.3800	38.0000	40.0000	-0.596%	6,324	-90.900%
2023-11-20	38.6000	42.6400	38.6000	40.2400	+3.179%	9,176	-90.954%
2023-11-17	39.4400	39.8400	36.0000	39.0000	+3.284%	6,337	-90.667%
2023-11-16	39.5600	39.9800	36.0000	37.7600	-5.126%	7,972	-90.360%
2023-11-15	42.4200	42.4800	39.6000	39.8000	-2.689%	10,323	-90.854%
2023-11-14	42.9800	46.0000	39.7000	40.9000	-5.760%	14,994	-91.100%
2023-11-13	47.1000	47.9800	41.4600	43.4000	-9.432%	8,109	-91.613%
2023-11-10	41.5800	48.2000	40.0000	47.9200	+19.085%	5,714	-92.404%
2023-11-09	40.0000	42.2800	39.6000	40.2400	+0.449%	7,069	-90.954%
2023-11-08	46.0000	46.5000	39.2000	40.0600	-6.881%	15,848	-90.914%
2023-11-07	41.1800	44.0000	38.9200	43.0200	+0.986%	11,647	-91.539%
2023-11-06	47.1000	50.6800	40.6800	42.6000	-5.333%	10,216	-91.455%
2023-11-03	38.0000	47.2800	37.6800	45.0000	+20.579%	16,744	-91.911%
2023-11-02	41.3400	42.0000	36.3800	37.3200	-8.529%	13,518	-90.247%
2023-11-01	40.2000	41.6000	36.5000	40.8000	+1.847%	8,201	-91.078%
2023-10-31	38.1800	41.0400	36.2000	40.0600	+13.807%	15,463	-90.914%
2023-10-30	45.2000	45.2000	32.3200	35.2000	-20.828%	28,858	-89.659%
2023-10-27	46.6800	46.6800	44.3400	44.4600	-3.557%	5,392	-91.813%
2023-10-26	46.5400	47.0600	44.0200	46.1000	+0.217%	4,799	-92.104%
2023-10-25	52.0000	52.0000	44.0200	46.0000	-11.197%	9,615	-92.087%
2023-10-24	49.0000	53.6600	48.8400	51.8000	+5.456%	4,563	-92.973%
2023-10-23	58.0000	59.0000	48.0000	49.1200	-16.746%	19,327	-92.590%
2023-10-20	60.0000	62.0000	58.0000	59.0000	-0.034%	6,270	-93.831%
2023-10-19	68.0000	69.0000	59.0000	59.0200	-15.686%	11,764	-93.833%
2023-10-18	74.1400	74.1400	68.0000	70.0000	-6.517%	2,958	-94.800%
2023-10-17	71.9200	74.8800	66.0000	74.8800	+3.140%	5,915	-95.139%
2023-10-16	75.6000	75.6000	70.1800	72.6000	-2.941%	4,572	-94.986%
2023-10-13	70.3600	74.8000	68.8000	74.8000	+6.250%	4,329	-95.134%
2023-10-12	76.0000	76.9600	68.5000	70.4000	-6.208%	8,326	-94.830%
2023-10-11	95.4800	96.0000	70.7200	75.0600	-12.721%	20,741	-95.151%
2023-10-10	73.7200	88.0000	72.8400	86.0000	+17.007%	16,487	-95.767%
2023-10-09	64.0000	73.9600	62.0200	73.5000	+14.844%	7,210	-95.048%
2023-10-06	61.4600	64.0000	59.4000	64.0000	+3.560%	6,520	-94.313%
2023-10-05	66.0000	66.0000	58.3600	61.8000	-1.467%	7,809	-94.110%
2023-10-04	55.4600	65.4800	55.1600	62.7200	+14.956%	14,268	-94.196%
2023-10-03	56.0000	57.0000	54.0000	54.5600	-4.011%	11,813	-93.328%
2023-10-02	60.7000	61.0000	55.9200	56.8400	-6.143%	14,148	-93.596%
2023-09-29	63.0000	75.9600	58.1000	60.5600	-1.720%	30,600	-93.989%
2023-09-28	64.4800	65.6000	58.0000	61.6200	+2.906%	31,434	-94.093%
2023-09-27	63.4400	64.5000	59.2000	59.8800	-1.675%	15,936	-93.921%
2023-09-26	64.0000	70.0200	58.5700	60.9000	-4.275%	22,893	-94.023%
2023-09-25	86.0000	86.7200	56.0000	63.6200	-21.145%	41,123	-94.279%
2023-09-22	100.0000	102.2800	77.6000	80.6800	-20.793%	29,041	-95.488%
2023-09-21	117.5400	117.8400	99.1000	101.8600	-8.234%	16,176	-96.426%
2023-09-20	114.0000	119.8000	104.0000	111.0000	-1.596%	9,227	-96.721%
2023-09-19	120.0000	120.0000	110.0000	112.8000	-2.202%	18,843	-96.773%
2023-09-18	130.3400	133.3200	114.0000	115.3400	-11.766%	10,224	-96.844%
2023-09-15	142.7600	145.0000	126.0000	130.7200	-6.629%	13,674	-97.215%
2023-09-14	142.2800	146.0000	139.0000	140.0000	0.000%	4,656	-97.400%
2023-09-13	155.8000	155.8000	140.0000	140.0000	-7.236%	4,870	-97.400%
2023-09-12	152.0000	157.0000	143.2400	150.9200	-0.251%	4,856	-97.588%
2023-09-11	160.8400	164.0000	150.1000	151.3000	-2.676%	6,163	-97.594%
2023-09-08	160.0000	163.4000	134.0000	155.4600	-4.906%	17,666	-97.659%
2023-09-07	174.0000	179.9800	162.6000	163.4800	-5.284%	6,130	-97.773%
2023-09-06	180.0000	188.0000	172.4000	172.6000	-3.737%	4,189	-97.891%
2023-09-05	187.0000	190.4000	178.0000	179.3000	-3.964%	5,480	-97.970%
2023-09-01	192.1600	196.0000	181.8600	186.7000	-1.478%	4,739	-98.050%
2023-08-31	202.0000	202.8000	182.0000	189.5000	-5.060%	4,693	-98.079%
2023-08-30	206.0000	210.0000	195.7200	199.6000	-4.038%	10,413	-98.176%
2023-08-29	202.0000	208.0000	198.0000	208.0000	+5.051%	2,968	-98.250%
2023-08-28	196.2800	204.0000	196.1400	198.0000	-0.503%	2,561	-98.162%
2023-08-25	200.0000	201.9400	190.0000	199.0000	+1.221%	4,156	-98.171%
2023-08-24	210.0000	212.0000	192.0000	196.6000	-7.264%	5,120	-98.149%
2023-08-23	212.0000	212.0000	196.0200	212.0000	+4.950%	3,959	-98.283%
2023-08-22	204.0000	208.0000	189.0800	202.0000	0.000%	7,788	-98.198%
2023-08-21	210.0000	214.0000	202.0000	202.0000	-2.885%	4,158	-98.198%
2023-08-18	212.0000	214.0000	200.0000	208.0000	-0.952%	5,756	-98.250%
2023-08-17	220.0000	220.0000	210.0000	210.0000	-1.869%	4,915	-98.267%
2023-08-16	222.0000	223.0000	214.0000	214.0000	-3.604%	3,685	-98.299%
2023-08-15	226.0000	230.0000	218.0000	222.0000	-1.770%	3,701	-98.360%
2023-08-14	236.0000	237.9800	226.0000	226.0000	-5.833%	4,670	-98.389%
2023-08-11	234.0000	244.0000	226.0000	240.0000	+2.564%	4,583	-98.483%
2023-08-10	236.0000	244.0000	232.0000	234.0000	-0.847%	2,894	-98.444%
2023-08-09	244.0000	247.0000	236.0000	236.0000	-4.839%	3,847	-98.458%
2023-08-08	242.0000	253.0000	234.0000	248.0000	+3.333%	4,826	-98.532%
2023-08-07	246.0000	250.0000	226.0000	240.0000	-4.762%	7,737	-98.483%
2023-08-04	256.0000	261.9800	238.0000	252.0000	+5.000%	9,140	-98.556%
2023-08-03	292.0000	295.0000	238.0000	240.0000	-18.367%	19,235	-98.483%
2023-08-02	280.0000	304.0000	268.0000	294.0000	+5.000%	9,922	-98.762%
2023-08-01	252.0000	287.0000	244.0000	280.0000	+6.870%	11,551	-98.700%
2023-07-31	232.0000	264.0000	228.0000	262.0000	+12.931%	16,292	-98.611%
2023-07-28	220.0000	234.0000	218.0000	232.0000	+7.407%	6,131	-98.431%
2023-07-27	222.0000	228.0000	216.0000	216.0000	-2.703%	4,878	-98.315%
2023-07-26	220.0000	222.0000	216.0000	222.0000	+2.778%	2,251	-98.360%
2023-07-25	220.0000	226.0000	216.0000	216.0000	-1.818%	2,635	-98.315%
2023-07-24	216.0000	222.0000	216.0000	220.0000	+0.917%	2,678	-98.345%
2023-07-21	222.0000	222.0000	216.0000	218.0000	-0.909%	1,770	-98.330%
2023-07-20	222.0000	228.0000	218.0000	220.0000	-2.655%	1,982	-98.345%
2023-07-19	220.0000	228.0000	218.0000	226.0000	+3.670%	3,728	-98.389%
2023-07-18	222.0000	222.0000	216.0000	218.0000	-0.909%	2,252	-98.330%
2023-07-17	224.0000	225.9200	214.0000	220.0000	-0.901%	3,568	-98.345%
2023-07-14	222.0000	226.0000	216.0000	222.0000	-1.770%	3,150	-98.360%
2023-07-13	224.0000	226.0000	218.0000	226.0000	+0.893%	5,492	-98.389%
2023-07-12	230.0000	230.0000	216.0000	224.0000	0.000%	5,764	-98.375%
2023-07-11	218.0000	229.0000	216.0000	224.0000	+5.660%	9,692	-98.375%
2023-07-10	212.0000	216.0000	206.0000	212.0000	0.000%	2,992	-98.283%
2023-07-07	212.0000	218.0000	210.0000	212.0000	-1.852%	2,751	-98.283%
2023-07-06	212.0000	216.0000	210.0000	216.0000	0.000%	1,903	-98.315%
2023-07-05	216.0000	222.0000	216.0000	216.0000	-0.917%	1,872	-98.315%
2023-07-03	220.0000	226.0000	218.0000	218.0000	0.000%	1,732	-98.330%
2023-06-30	222.0000	222.0000	214.0000	218.0000	+3.810%	3,175	-98.330%
2023-06-29	224.0000	224.0000	208.0000	210.0000	-7.080%	8,535	-98.267%
2023-06-28	220.0000	226.0000	216.0000	226.0000	+2.727%	2,828	-98.389%
2023-06-27	224.0000	226.0000	208.0000	220.0000	-0.901%	4,323	-98.345%
2023-06-26	222.0000	232.0000	216.0000	222.0000	-3.478%	7,467	-98.360%
2023-06-23	214.0000	230.0000	208.0200	230.0000	+9.524%	8,946	-98.417%
2023-06-22	210.0000	211.0000	200.0000	210.0000	+0.962%	3,874	-98.267%
2023-06-21	212.0000	214.0000	202.0000	208.0000	-0.952%	4,917	-98.250%
2023-06-20	224.0000	224.0000	210.0000	210.0000	-5.405%	4,422	-98.267%
2023-06-16	224.0000	226.0000	220.0000	222.0000	-0.893%	3,757	-98.360%
2023-06-15	224.0000	230.0000	222.0000	224.0000	-1.754%	5,702	-98.375%
2023-06-14	228.0000	232.0000	224.0000	228.0000	+1.786%	4,164	-98.404%
2023-06-13	222.0000	232.0000	222.0000	224.0000	-0.885%	4,107	-98.375%
2023-06-12	218.0000	230.0000	216.0000	226.0000	+5.607%	3,872	-98.389%
2023-06-09	228.0000	230.0000	212.0000	214.0000	-10.833%	10,148	-98.299%
2023-06-08	246.0000	248.0000	231.0000	240.0000	-2.439%	4,205	-98.483%
2023-06-07	246.0000	248.0000	242.0000	246.0000	-0.806%	3,998	-98.520%
2023-06-06	234.0000	248.0000	226.0000	248.0000	+9.735%	4,301	-98.532%
2023-06-05	242.0000	242.0000	226.0000	226.0000	-5.042%	4,544	-98.389%
2023-06-02	250.0000	254.0000	238.0000	238.0000	-3.252%	3,175	-98.471%
2023-06-01	236.0000	248.0000	226.0000	246.0000	+6.034%	4,980	-98.520%
2023-05-31	246.0000	252.0000	226.0000	232.0000	-7.200%	6,013	-98.431%
2023-05-30	252.0000	256.0000	242.0000	250.0000	+5.042%	5,851	-98.544%
2023-05-26	222.0000	242.0000	220.0000	238.0000	+8.182%	3,826	-98.471%
2023-05-25	228.0000	230.0000	220.0000	220.0000	-4.348%	3,710	-98.345%
2023-05-24	230.0000	231.9200	219.0000	230.0000	+0.877%	3,997	-98.417%
2023-05-23	228.0000	250.0000	222.0000	228.0000	0.000%	8,942	-98.404%
2023-05-22	214.0000	230.0000	212.0000	228.0000	+8.571%	5,813	-98.404%
2023-05-19	202.0000	212.0000	202.0000	210.0000	+5.000%	3,803	-98.267%
2023-05-18	218.0000	218.0000	200.0000	200.0000	-8.257%	3,496	-98.180%
2023-05-17	204.0000	218.0000	200.0000	218.0000	+5.825%	4,547	-98.330%
2023-05-16	206.0000	208.0000	200.0000	206.0000	+1.980%	2,550	-98.233%
2023-05-15	200.0000	203.9000	195.4600	202.0000	+6.540%	2,496	-98.198%
2023-05-12	202.0000	208.0000	186.8000	189.6000	-7.961%	5,034	-98.080%
2023-05-11	204.0000	210.0000	200.0000	206.0000	+3.393%	4,274	-98.233%
2023-05-10	196.1400	202.0000	196.0000	199.2400	+1.632%	1,298	-98.173%
2023-05-09	198.0600	208.0000	186.0600	196.0400	+1.052%	3,285	-98.143%
2023-05-08	204.0000	207.7800	194.0000	194.0000	-3.000%	5,328	-98.124%
2023-05-05	194.0000	216.0000	194.0000	200.0000	+10.865%	11,868	-98.180%
2023-05-04	186.0000	189.9800	180.0200	180.4000	-3.787%	3,601	-97.982%
2023-05-03	192.0000	193.4200	182.1000	187.5000	-0.804%	4,132	-98.059%
2023-05-02	200.0000	204.0000	186.0000	189.0200	-2.285%	3,553	-98.074%
2023-05-01	200.0000	212.0000	193.4400	193.4400	-2.618%	2,956	-98.118%
2023-04-28	188.0000	200.0000	184.0000	198.6400	+8.074%	4,346	-98.168%
2023-04-27	188.0000	190.8000	164.0000	183.8000	-2.493%	11,385	-98.020%
2023-04-26	204.0000	206.0000	184.0000	188.5000	-6.683%	8,665	-98.069%
2023-04-25	210.0000	210.0000	202.0000	202.0000	-3.810%	6,334	-98.198%
2023-04-24	214.0000	216.0000	210.0000	210.0000	-1.869%	3,435	-98.267%
2023-04-21	214.0000	218.3000	210.0000	214.0000	-0.926%	5,325	-98.299%
2023-04-20	218.0000	222.0000	212.0000	216.0000	-1.370%	3,994	-98.315%
2023-04-19	228.0000	229.0000	202.0000	219.0000	-4.783%	8,808	-98.338%
2023-04-18	230.0000	238.0000	228.0000	230.0000	-0.862%	3,981	-98.417%
2023-04-17	222.0000	234.0000	222.0000	232.0000	+2.655%	4,957	-98.431%
2023-04-14	226.0000	232.3000	220.0000	226.0000	0.000%	5,143	-98.389%
2023-04-13	230.0000	238.0000	224.0000	226.0000	0.000%	10,011	-98.389%
2023-04-12	226.0000	240.0000	222.0000	226.0000	+1.802%	9,030	-98.389%
2023-04-11	214.0000	222.0000	212.0000	222.0000	+3.738%	6,477	-98.360%
2023-04-10	224.0000	224.0000	206.0000	214.0000	-3.167%	9,558	-98.299%
2023-04-06	228.0000	228.0000	220.0000	221.0000	-0.450%	2,810	-98.353%
2023-04-05	240.0000	240.0000	216.0000	222.0000	-7.500%	5,545	-98.360%
2023-04-04	240.0000	241.0000	230.0000	240.0000	+0.840%	4,128	-98.483%
2023-04-03	268.0000	272.0000	236.0000	238.0000	-7.031%	7,541	-98.471%
2023-03-31	244.0000	270.0000	241.0000	256.0000	+7.563%	15,054	-98.578%
2023-03-30	226.0000	242.0000	220.1800	238.0000	+7.207%	38,271	-98.471%
2023-03-29	224.0000	229.6400	210.0000	222.0000	+0.909%	10,304	-98.360%
2023-03-28	236.0000	236.0000	216.0000	220.0000	-6.780%	9,059	-98.345%
2023-03-27	228.0000	236.0000	214.0000	236.0000	+2.609%	9,377	-98.458%
2023-03-24	210.0000	234.0000	200.0000	230.0000	+10.577%	12,027	-98.417%
2023-03-23	218.0000	220.0000	200.0000	208.0000	-2.804%	18,067	-98.250%
2023-03-22	237.0000	238.0000	212.0000	214.0000	-8.547%	9,928	-98.299%
2023-03-21	244.0000	244.0000	224.0000	234.0000	-1.681%	9,962	-98.444%
2023-03-20	226.0000	238.0000	222.0000	238.0000	+11.215%	8,750	-98.471%
2023-03-17	246.0000	254.0000	214.0000	214.0000	-14.400%	12,146	-98.299%
2023-03-16	260.0000	276.0000	240.0000	250.0000	-4.580%	12,003	-98.544%
2023-03-15	228.0000	270.0000	214.0000	262.0000	+21.296%	16,183	-98.611%
2023-03-14	236.0000	242.0000	212.0000	216.0000	-0.917%	13,803	-98.315%
2023-03-13	280.0000	282.0000	218.0000	218.0000	-22.695%	25,790	-98.330%
2023-03-10	316.0000	316.0000	278.0000	282.0000	-15.060%	21,373	-98.709%
2023-03-09	324.0000	364.0000	322.0000	332.0000	+3.106%	14,004	-98.904%
2023-03-08	314.0000	324.0000	300.0000	322.0000	+1.258%	7,636	-98.870%
2023-03-07	326.0000	330.0000	312.0000	318.0000	-0.625%	4,190	-98.855%
2023-03-06	344.0000	344.0000	319.0000	320.0000	-8.046%	6,971	-98.863%
2023-03-03	358.0000	368.0000	340.0000	348.0000	-0.571%	7,275	-98.954%
2023-03-02	336.0000	350.0000	324.0000	350.0000	0.000%	7,524	-98.960%
2023-03-01	360.0000	363.9800	338.0000	350.0000	-2.778%	7,283	-98.960%
2023-02-28	364.0000	374.0000	350.0000	360.0000	-3.226%	8,963	-98.989%
2023-02-27	384.0000	396.0000	370.0000	372.0000	-2.105%	7,304	-99.022%
2023-02-24	404.0000	420.0000	367.0000	380.0000	-9.524%	14,059	-99.042%
2023-02-23	412.0000	436.0000	390.0000	420.0000	+1.942%	13,940	-99.133%
2023-02-22	370.0000	416.0000	366.0000	412.0000	+11.957%	12,088	-99.117%
2023-02-21	434.0000	434.0000	364.0000	368.0000	-11.111%	24,878	-99.011%
2023-02-17	372.0000	417.0000	368.0000	414.0000	+10.106%	25,829	-99.121%
2023-02-16	330.0000	380.0000	322.0000	376.0000	+13.939%	26,168	-99.032%
2023-02-15	300.0000	334.0000	296.0000	330.0000	+10.000%	12,703	-98.897%
2023-02-14	286.0000	306.0000	276.3200	300.0000	+5.634%	8,495	-98.787%
2023-02-13	278.0000	288.0000	266.0000	284.0000	+2.158%	5,158	-98.718%
2023-02-10	274.0000	279.0000	265.0000	278.0000	0.000%	5,346	-98.691%
2023-02-09	286.0000	292.0000	270.0000	278.0000	0.000%	6,093	-98.691%
2023-02-08	284.0000	286.0000	272.0000	278.0000	-2.797%	3,788	-98.691%
2023-02-07	286.0000	288.0000	272.0000	286.0000	0.000%	9,420	-98.727%
2023-02-06	300.0000	304.0000	286.0000	286.0000	-4.667%	7,319	-98.727%
2023-02-03	294.0000	312.0000	286.0000	300.0000	+1.351%	11,560	-98.787%
2023-02-02	270.0000	304.0000	270.0000	296.0000	+10.448%	23,996	-98.770%
2023-02-01	266.0000	268.0000	252.0000	268.0000	0.000%	14,232	-98.642%
2023-01-31	262.0000	272.0000	256.0000	268.0000	+1.515%	13,405	-98.642%
2023-01-30	278.0000	280.0000	260.0000	264.0000	-5.036%	10,953	-98.621%
2023-01-27	266.0000	284.0000	260.0000	278.0000	+6.107%	14,116	-98.691%
2023-01-26	278.0000	280.0000	256.0000	262.0000	-3.676%	13,112	-98.611%
2023-01-25	288.0000	288.0000	268.0000	272.0000	-6.849%	11,359	-98.662%
2023-01-24	282.0000	302.0000	280.0000	292.0000	+3.546%	15,662	-98.753%
2023-01-23	274.0000	292.0000	262.0000	282.0000	+7.634%	24,299	-98.709%
2023-01-20	280.0000	282.0000	256.0000	262.0000	-4.380%	17,525	-98.611%
2023-01-19	292.0000	302.0000	272.0000	274.0000	-6.164%	16,641	-98.672%
2023-01-18	326.0000	328.0000	290.0000	292.0000	-10.976%	39,016	-98.753%
2023-01-17	422.0000	440.0000	316.0000	328.0000	+10.067%	290,438	-98.890%
2023-01-13	300.0000	314.0000	290.0000	298.0000	-2.614%	3,963	-98.779%
2023-01-12	296.0000	308.0000	286.0000	306.0000	+3.378%	3,702	-98.810%
2023-01-11	310.0000	310.0000	290.0000	296.0000	0.000%	3,398	-98.770%
2023-01-10	294.0000	316.0000	282.0000	296.0000	+0.680%	6,684	-98.770%
2023-01-09	314.0000	316.0000	293.0000	294.0000	-5.769%	4,552	-98.762%
2023-01-06	300.0000	316.0000	278.0000	312.0000	+4.000%	3,314	-98.833%
2023-01-05	312.0000	312.0000	292.0000	300.0000	-4.459%	3,543	-98.787%
2023-01-04	304.0000	319.9800	290.0000	314.0000	+4.667%	3,397	-98.841%
2023-01-03	340.0000	348.0000	298.0000	300.0000	-10.714%	5,660	-98.787%
2022-12-30	350.0000	366.0000	330.0000	336.0000	-4.000%	6,455	-98.917%
2022-12-29	318.0000	384.0000	310.0000	350.0000	+10.063%	49,400	-98.960%
2022-12-28	312.0000	344.0000	312.0000	318.0000	+2.581%	7,527	-98.855%
2022-12-27	318.0000	324.0000	280.0000	310.0000	-1.274%	7,179	-98.826%
2022-12-23	338.0000	342.0000	299.0000	314.0000	-1.875%	9,041	-98.841%
2022-12-22	286.0000	336.0000	280.0000	320.0000	+19.403%	26,310	-98.863%
2022-12-21	246.0000	270.0000	230.0000	268.0000	+14.530%	3,748	-98.642%
2022-12-20	252.0000	258.0000	232.0000	234.0000	-7.143%	3,437	-98.444%
2022-12-19	276.0000	282.0000	252.0000	252.0000	-7.353%	2,731	-98.556%
2022-12-16	260.0000	290.0000	244.0000	272.0000	+3.030%	7,994	-98.662%
2022-12-15	246.0000	270.0000	242.0000	264.0000	+5.600%	4,609	-98.621%
2022-12-14	264.0000	264.0000	240.0000	250.0000	0.000%	2,872	-98.544%
2022-12-13	256.0000	272.0000	242.0000	250.0000	-3.846%	3,372	-98.544%
2022-12-12	240.0000	262.0000	232.0000	260.0000	+9.244%	3,409	-98.600%
2022-12-09	216.0000	244.0000	212.0000	238.0000	+7.207%	3,888	-98.471%
2022-12-08	218.0000	224.0000	206.3000	222.0000	+0.909%	3,643	-98.360%
2022-12-07	240.0000	244.0000	216.0000	220.0000	-9.836%	4,934	-98.345%
2022-12-06	260.0000	265.6400	238.0000	244.0000	-3.937%	3,311	-98.508%
2022-12-05	268.0000	276.0000	250.0000	254.0000	-5.224%	3,349	-98.567%
2022-12-02	300.0000	300.0000	252.3000	268.0000	-10.067%	11,300	-98.642%
2022-12-01	320.0000	322.0000	292.0000	298.0000	-6.875%	3,865	-98.779%
2022-11-30	296.0000	320.0000	296.0000	320.0000	+7.383%	5,158	-98.863%
2022-11-29	310.0000	320.0000	292.0000	298.0000	-3.871%	4,607	-98.779%
2022-11-28	332.0000	342.0000	298.0000	310.0000	-6.627%	7,129	-98.826%
2022-11-25	330.0000	344.0000	328.0000	332.0000	-3.488%	2,591	-98.904%
2022-11-23	330.0000	346.0000	324.0000	344.0000	+4.242%	3,501	-98.942%
2022-11-22	330.0000	344.0000	324.0000	330.0000	0.000%	2,822	-98.897%
2022-11-21	334.0000	336.0000	318.0000	330.0000	0.000%	6,374	-98.897%
2022-11-18	334.0000	335.6000	320.0000	330.0000	-1.198%	3,909	-98.897%
2022-11-17	306.0000	336.0200	290.0000	334.0000	+7.051%	6,321	-98.910%
2022-11-16	326.0000	328.0000	308.0000	312.0000	-4.294%	5,259	-98.833%
2022-11-15	342.0000	356.0000	324.0000	326.0000	-4.118%	4,623	-98.883%
2022-11-14	352.0000	360.0000	324.0000	340.0000	-1.734%	4,348	-98.929%
2022-11-11	331.0000	354.0000	314.0000	346.0000	+7.453%	5,239	-98.948%
2022-11-10	356.0000	356.0000	319.0000	322.0000	+1.258%	4,865	-98.870%
2022-11-09	400.0000	400.0000	316.0000	318.0000	-16.316%	7,595	-98.855%
2022-11-08	372.0000	387.9000	356.0000	380.0000	+7.345%	7,764	-99.042%
2022-11-07	350.0000	366.0000	332.0000	354.0000	+4.118%	10,481	-98.972%
2022-11-04	331.0000	350.0000	326.0000	340.0000	+4.294%	7,229	-98.929%
2022-11-03	380.0000	380.0000	320.0000	326.0000	-11.413%	8,616	-98.883%
2022-11-02	412.0000	416.0000	364.0000	368.0000	-10.680%	5,093	-99.011%
2022-11-01	420.0000	425.6200	386.0000	412.0000	+0.980%	5,902	-99.117%
2022-10-31	382.0000	417.0000	380.0000	408.0000	+9.091%	6,115	-99.108%
2022-10-28	400.0000	412.0000	370.0000	374.0000	-8.333%	7,397	-99.027%
2022-10-27	436.0000	460.0000	404.0000	408.0000	-3.774%	4,057	-99.108%
2022-10-26	480.0000	480.0000	420.0000	424.0000	-9.013%	5,513	-99.142%

.dark-mode .W5FJ0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5FJ0Q{ color: #333333; background-color: white; border: 2px solid #333333; }DCFCTritium DCFC Limitedstock NASDAQ

DCFC
Tritium DCFC Limited
stock NASDAQ