Dark

TCOA.WS
Zalatoris Acquisition Corp. Public warrants, each whole public warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50 per share
stock NYSE

Inactive

Aug 28, 2024

0.0279USD-30.267%(-0.0121)1,100

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-28	0.025000	0.027900	0.025000	0.027900	-30.267%	1,100	0.000%
2024-08-01	0.039400	0.040010	0.036100	0.040010	+30.752%	167,461	-30.267%
2024-07-23	0.030600	0.030600	0.030600	0.030600	+28.571%	1,408	-8.824%
2024-07-18	0.019400	0.023800	0.019400	0.023800	-20.667%	968	+17.227%
2024-07-09	0.030000	0.030000	0.030000	0.030000	-0.332%	9,904	-7.000%
2024-07-08	0.033000	0.033000	0.020000	0.030100	-9.880%	34,559	-7.309%
2024-07-02	0.033400	0.033400	0.033400	0.033400	+21.898%	100	-16.467%
2024-07-01	0.027400	0.027400	0.027400	0.027400	+14.167%	208	+1.825%
2024-06-27	0.026100	0.030000	0.015800	0.024000	+57.895%	1,400	+16.250%
2024-06-26	0.057000	0.071500	0.015200	0.015200	-24.000%	4,441	+83.553%
2024-06-25	0.020000	0.025600	0.019700	0.020000	-4.762%	686,010	+39.500%
2024-06-24	0.021000	0.021000	0.021000	0.021000	-12.500%	5,000	+32.857%
2024-06-21	0.025000	0.025100	0.024000	0.024000	-8.046%	5,396	+16.250%
2024-06-20	0.026100	0.026100	0.026000	0.026100	-8.421%	7,723	+6.897%
2024-06-13	0.052900	0.052900	0.025600	0.028500	-9.524%	267,378	-2.105%
2024-06-12	0.048400	0.067600	0.031500	0.031500	-21.053%	18,129	-11.429%
2024-06-11	0.062000	0.062000	0.039900	0.039900	-33.278%	11,790	-30.075%
2024-06-07	0.066600	0.066600	0.059800	0.059800	+13.688%	2,783	-53.344%
2024-06-06	0.066900	0.066900	0.052600	0.052600	-13.770%	1,017	-46.958%
2024-06-05	0.060300	0.066900	0.060300	0.061000	-11.594%	3,746	-54.262%
2024-06-04	0.089900	0.089900	0.065000	0.069000	-4.167%	2,573	-59.565%
2024-06-03	0.076600	0.079900	0.072000	0.072000	+2.857%	5,379	-61.250%
2024-05-31	0.074400	0.082400	0.061000	0.070000	+22.592%	24,420	-60.143%
2024-05-30	0.098700	0.098700	0.057100	0.057100	-22.629%	20,644	-51.138%
2024-05-29	0.098400	0.098400	0.060400	0.073800	+47.600%	3,408	-62.195%
2024-05-28	0.049600	0.099700	0.043600	0.050000	+20.192%	21,920	-44.200%
2024-05-24	0.059900	0.069800	0.041600	0.041600	-13.872%	15,460	-32.933%
2024-05-23	0.051300	0.070000	0.038600	0.048300	-5.664%	72,541	-42.236%
2024-05-22	0.099600	0.099600	0.051000	0.051200	+6.004%	17,559	-45.508%
2024-05-21	0.047000	0.069700	0.046000	0.048300	+5.000%	6,678	-42.236%
2024-05-20	0.044000	0.046000	0.041200	0.046000	+18.557%	8,556	-39.348%
2024-05-17	0.050000	0.050300	0.038800	0.038800	-28.148%	1,340	-28.093%
2024-05-14	0.075100	0.075100	0.054000	0.054000	-28.000%	10,351	-48.333%
2024-04-30	0.075000	0.075000	0.075000	0.075000	0.000%	100	-62.800%
2024-04-26	0.075000	0.075000	0.075000	0.075000	0.000%	1,000	-62.800%
2024-04-24	0.075000	0.075000	0.075000	0.075000	-16.667%	1,500	-62.800%
2024-04-23	0.100000	0.100000	0.090000	0.090000	-10.000%	800	-69.000%
2024-04-19	0.100100	0.100100	0.100000	0.100000	-9.008%	428,458	-72.100%
2024-04-10	0.100100	0.109900	0.100100	0.109900	+14.004%	81,642	-74.613%
2024-04-03	0.075200	0.096400	0.075200	0.096400	-25.846%	610	-71.058%
2024-04-02	0.081100	0.242700	0.081100	0.130000	+60.494%	41,849	-78.538%
2024-04-01	0.035900	0.081000	0.035900	0.081000	+24.807%	26,344	-65.556%
2024-03-28	0.057500	0.064900	0.035500	0.064900	+51.282%	6,861	-57.011%
2024-03-27	0.041200	0.046000	0.041100	0.042900	-28.500%	2,814	-34.965%
2024-03-20	0.040700	0.060000	0.033100	0.060000	+20.000%	5,150	-53.500%
2024-03-19	0.050000	0.050000	0.050000	0.050000	+25.000%	188	-44.200%
2024-03-08	0.039930	0.040000	0.039500	0.040000	+0.251%	2,000	-30.250%
2024-03-07	0.039900	0.039900	0.039900	0.039900	+14.986%	1,000	-30.075%
2024-03-06	0.037900	0.038800	0.034700	0.034700	-35.860%	2,740	-19.597%
2024-03-04	0.059700	0.065000	0.054100	0.054100	+54.131%	25,440	-48.429%
2024-03-01	0.036000	0.036000	0.035000	0.035100	-12.030%	9,907	-20.513%
2024-01-23	0.033800	0.040000	0.033800	0.039900	+6.400%	10,000	-30.075%
2024-01-08	0.037600	0.037600	0.037500	0.037500	-3.846%	200	-25.600%
2024-01-04	0.039100	0.039100	0.039000	0.039000	-2.256%	200	-28.462%
2024-01-03	0.040000	0.040000	0.039900	0.039900	+0.504%	200	-30.075%
2023-12-29	0.039800	0.039800	0.039700	0.039700	+4.474%	200	-29.723%
2023-12-28	0.040000	0.040000	0.038000	0.038000	-4.762%	400	-26.579%
2023-12-27	0.040000	0.040000	0.039900	0.039900	0.000%	200	-30.075%
2023-12-26	0.040000	0.040000	0.039900	0.039900	-9.318%	200	-30.075%
2023-12-22	0.044000	0.044000	0.044000	0.044000	+0.228%	200	-36.591%
2023-12-21	0.044000	0.044000	0.035000	0.043900	-5.591%	3,000	-36.446%
2023-12-20	0.043300	0.046500	0.043200	0.046500	+12.591%	401	-40.000%
2023-12-19	0.041400	0.041400	0.041300	0.041300	+4.557%	201	-32.446%
2023-12-18	0.041800	0.041800	0.039500	0.039500	-1.003%	300	-29.367%
2023-12-15	0.040000	0.040000	0.039900	0.039900	-9.318%	202	-30.075%
2023-12-14	0.044000	0.044000	0.044000	0.044000	+14.286%	100	-36.591%
2023-12-13	0.040000	0.040000	0.038500	0.038500	+14.583%	190,299	-27.532%
2023-12-11	0.033600	0.033600	0.033600	0.033600	-15.789%	25	-16.964%
2023-12-08	0.040000	0.040000	0.035700	0.039900	+12.712%	810	-30.075%
2023-12-05	0.038600	0.038600	0.035400	0.035400	+1.143%	750	-21.186%
2023-11-29	0.043000	0.043000	0.035000	0.035000	-14.634%	1,275	-20.286%
2023-11-27	0.053500	0.055500	0.041000	0.041000	-19.608%	5,925	-31.951%
2023-11-24	0.063000	0.063000	0.051000	0.051000	-29.167%	17,157	-45.294%
2023-11-20	0.086200	0.086200	0.072000	0.072000	-5.263%	6,086	-61.250%
2023-11-10	0.100000	0.100000	0.076000	0.076000	-30.909%	1,419	-63.289%
2023-11-06	0.110000	0.110000	0.110000	0.110000	-21.429%	100	-74.636%
2023-11-02	0.140500	0.140500	0.140000	0.140000	+14.473%	106,743	-80.071%
2023-11-01	0.140500	0.140500	0.122300	0.122300	-38.850%	16,599	-77.187%
2023-10-19	0.200000	0.200000	0.200000	0.200000	+33.333%	250	-86.050%
2023-10-12	0.150000	0.150000	0.150000	0.150000	-5.779%	21	-81.400%
2023-10-02	0.186300	0.186300	0.143500	0.159200	-14.564%	112	-82.475%
2023-09-28	0.160000	0.200000	0.143000	0.186338	+16.607%	17,081	-85.027%
2023-09-22	0.159800	0.159800	0.143000	0.159800	-2.143%	1,200	-82.541%
2023-09-20	0.163300	0.163300	0.163300	0.163300	+14.516%	180	-82.915%
2023-09-19	0.199800	0.199900	0.142600	0.142600	+9.692%	2,702	-80.435%
2023-09-18	0.136900	0.140500	0.063100	0.130000	+8.696%	7,792	-78.538%
2023-09-15	0.199700	0.199700	0.061400	0.119600	-20.160%	8,551	-76.672%
2023-09-14	0.149619	0.149800	0.149619	0.149800	-0.663%	569	-81.375%
2023-09-13	0.140800	0.152000	0.076400	0.150800	-11.190%	3,150	-81.499%
2023-09-12	0.169800	0.169800	0.169800	0.169800	+21.286%	34	-83.569%
2023-09-11	0.148900	0.148900	0.140000	0.140000	0.000%	14,270	-80.071%
2023-09-08	0.200000	0.200000	0.140000	0.140000	-22.222%	158,470	-80.071%
2023-09-07	0.145200	0.381800	0.145200	0.180000	-5.313%	8,456	-84.500%
2023-09-06	0.140500	0.237700	0.140200	0.190100	+26.818%	6,055	-85.324%
2023-09-05	0.240100	0.240100	0.149900	0.149900	-42.324%	3,307	-81.388%
2023-09-01	0.250000	0.399900	0.230000	0.259900	+8.608%	10,864	-89.265%
2023-08-31	0.190000	0.350600	0.190000	0.239300	+32.944%	11,743	-88.341%
2023-08-29	0.160000	0.277300	0.160000	0.180000	+5.572%	26,769	-84.500%
2023-08-28	0.140700	0.170700	0.140700	0.170500	-18.810%	492	-83.636%
2023-08-25	0.140500	0.325800	0.140500	0.210000	+49.893%	33,249	-86.714%
2023-08-23	0.165600	0.165756	0.140100	0.140100	-11.441%	768	-80.086%
2023-08-21	0.181600	0.181600	0.158200	0.158200	-1.125%	551	-82.364%
2023-08-17	0.147700	0.200000	0.147700	0.160000	-5.437%	1,351	-82.563%
2023-08-15	0.164100	0.169200	0.164100	0.169200	-10.947%	453	-83.511%
2023-08-14	0.190000	0.190000	0.190000	0.190000	+12.293%	1	-85.316%
2023-08-10	0.169200	0.169200	0.169200	0.169200	0.000%	211	-83.511%
2023-08-09	0.169200	0.169200	0.169200	0.169200	+12.800%	211	-83.511%
2023-08-08	0.146900	0.186700	0.146900	0.150000	+7.066%	1,992	-81.400%
2023-08-07	0.150000	0.150000	0.140100	0.140100	-16.158%	4,711	-80.086%
2023-08-04	0.143300	0.209600	0.143268	0.167100	+18.932%	8,905	-83.303%
2023-08-03	0.160000	0.182300	0.140100	0.140500	+0.286%	34,915	-80.142%
2023-08-01	0.140100	0.140100	0.140100	0.140100	-30.540%	442	-80.086%
2023-07-28	0.170100	0.201700	0.170100	0.201700	+12.056%	93	-86.168%
2023-07-27	0.190000	0.229700	0.178800	0.180000	-1.747%	2,496	-84.500%
2023-07-26	0.214400	0.248900	0.181400	0.183200	-8.400%	15,695	-84.771%
2023-07-25	0.230000	0.230000	0.092300	0.200000	-7.579%	17,985	-86.050%
2023-07-24	0.200200	0.216400	0.200200	0.216400	-1.636%	224	-87.107%
2023-07-21	0.220000	0.220000	0.220000	0.220000	+4.612%	609	-87.318%
2023-07-19	0.245100	0.249900	0.210300	0.210300	-15.880%	1,278	-86.733%
2023-07-18	0.241300	0.267200	0.241300	0.250000	0.000%	3,222	-88.840%
2023-07-17	0.146400	0.289900	0.140400	0.250000	+49.165%	33,770	-88.840%
2023-07-14	0.182300	0.182300	0.167600	0.167600	-1.412%	328	-83.353%
2023-07-13	0.072100	0.186500	0.072100	0.170000	-22.727%	8,127	-83.588%
2023-07-12	0.235000	0.235000	0.100600	0.220000	-13.043%	8,569	-87.318%
2023-07-11	0.253000	0.267100	0.253000	0.253000	-12.000%	1,264	-88.972%
2023-07-10	0.208400	0.400300	0.122600	0.287500	+2.277%	21,059	-90.296%
2023-07-07	0.171700	0.369200	0.054700	0.281100	+44.302%	49,293	-90.075%
2023-07-06	0.209000	0.288600	0.099600	0.194800	-24.496%	27,356	-85.678%
2023-07-05	0.112100	0.429100	0.112100	0.258000	+158.000%	19,542	-89.186%
2023-07-03	0.100000	0.100000	0.100000	0.100000	0.000%	7	-72.100%
2023-06-26	0.100000	0.100000	0.100000	0.100000	0.000%	8	-72.100%
2023-06-20	0.098500	0.100000	0.098500	0.100000	-10.634%	633	-72.100%
2023-06-15	0.117100	0.117100	0.111900	0.111900	-9.172%	857	-75.067%
2023-06-14	0.098100	0.165400	0.098100	0.123200	+23.200%	1,132	-77.354%
2023-06-12	0.100000	0.100000	0.100000	0.100000	-9.091%	8	-72.100%
2023-06-09	0.110000	0.110000	0.109000	0.110000	+0.091%	1,119	-74.636%
2023-06-05	0.109900	0.109900	0.109900	0.109900	+10.010%	4,450	-74.613%
2023-05-31	0.109900	0.109900	0.099900	0.099900	-9.099%	400	-72.072%
2023-05-22	0.109900	0.109900	0.109900	0.109900	+12.143%	285	-74.613%
2023-05-16	0.098000	0.098000	0.098000	0.098000	-0.102%	100	-71.531%
2023-05-05	0.098100	0.098100	0.098100	0.098100	0.000%	301	-71.560%
2023-05-02	0.098000	0.098100	0.098000	0.098100	0.000%	25,000	-71.560%
2023-05-01	0.098000	0.098100	0.098000	0.098100	+0.102%	125,190	-71.560%
2023-04-12	0.098100	0.098100	0.098000	0.098000	-0.102%	767	-71.531%
2023-04-05	0.098100	0.098100	0.098100	0.098100	0.000%	150	-71.560%
2023-03-30	0.098000	0.098100	0.098000	0.098100	0.000%	450	-71.560%
2023-03-23	0.098000	0.098101	0.098000	0.098100	+12.114%	3,641	-71.560%
2023-03-22	0.087500	0.087600	0.087500	0.087500	-0.114%	1,152	-68.114%
2023-03-21	0.087500	0.087600	0.087500	0.087600	0.000%	264,415	-68.151%
2023-03-08	0.088700	0.088700	0.087600	0.087600	-13.095%	750	-68.151%
2023-03-07	0.087600	0.100800	0.087600	0.100800	+12.000%	400	-72.321%
2023-02-22	0.090000	0.090000	0.090000	0.090000	+2.740%	445,730	-69.000%
2023-02-21	0.088400	0.088400	0.087600	0.087600	+5.542%	300	-68.151%
2023-01-26	0.083000	0.083000	0.083000	0.083000	+20.991%	200	-66.386%
2023-01-24	0.067200	0.068600	0.067200	0.068600	+14.333%	201	-59.329%
2023-01-20	0.060100	0.060100	0.060000	0.060000	-0.166%	1,331	-53.500%
2023-01-19	0.060100	0.060100	0.060000	0.060100	0.000%	6,211	-53.577%
2023-01-17	0.060100	0.060100	0.060100	0.060100	+3.265%	1,300	-53.577%
2023-01-11	0.056200	0.058200	0.056200	0.058200	+15.936%	300	-52.062%
2023-01-06	0.050200	0.050200	0.050200	0.050200	+12.054%	200	-44.422%
2023-01-04	0.040000	0.044800	0.040000	0.044800	+12.000%	3,100	-37.723%
2023-01-03	0.040000	0.040000	0.038200	0.040000	0.000%	11,991	-30.250%
2022-12-30	0.040000	0.040000	0.040000	0.040000	0.000%	600	-30.250%
2022-12-29	0.040000	0.040000	0.040000	0.040000	0.000%	1,300	-30.250%
2022-12-27	0.035200	0.040000	0.035200	0.040000	0.000%	19,321	-30.250%
2022-12-23	0.010200	0.040000	0.010200	0.040000	+292.157%	8,125	-30.250%
2022-12-22	0.042100	0.042100	0.010100	0.010200	-78.661%	8,950	+173.529%
2022-12-21	0.047800	0.047800	0.047800	0.047800	-11.971%	100	-41.632%
2022-12-19	0.054300	0.054300	0.054300	0.054300	-11.994%	100	-48.619%
2022-12-12	0.061700	0.061700	0.061700	0.061700	-11.983%	300	-54.781%
2022-12-09	0.100000	0.123400	0.070100	0.070100	+40.200%	4,070	-60.200%
2022-11-29	0.049300	0.050000	0.049300	0.050000	+13.636%	300	-44.200%
2022-11-21	0.044000	0.044000	0.044000	0.044000	-12.000%	300	-36.591%
2022-11-18	0.050000	0.050000	0.050000	0.050000	-0.794%	20,035	-44.200%
2022-11-17	0.050200	0.050400	0.050000	0.050400	+12.000%	14,130	-44.643%
2022-11-15	0.049500	0.055601	0.045000	0.045000	-20.071%	6,500	-38.000%
2022-11-11	0.047100	0.056300	0.044800	0.056300	+40.750%	700	-50.444%
2022-11-10	0.058200	0.058200	0.040000	0.040000	-39.486%	15,400	-30.250%
2022-11-08	0.073100	0.080000	0.066100	0.066100	-11.867%	6,335	-57.791%
2022-11-03	0.060000	0.075000	0.060000	0.075000	+17.188%	102,338	-62.800%
2022-10-27	0.064500	0.069000	0.060000	0.064000	+3.896%	230,001	-56.406%
2022-10-26	0.061600	0.061600	0.061600	0.061600	-12.000%	237	-54.708%
2022-10-25	0.060000	0.070300	0.060000	0.070000	+21.528%	365,600	-60.143%
2022-10-24	0.087600	0.106400	0.057600	0.057600	-42.111%	800	-51.563%
2022-10-20	0.099500	0.099500	0.099500	0.099500	-2.259%	74,052	-71.960%
2022-10-11	0.105600	0.105700	0.099200	0.101800	-15.167%	88,572	-72.593%
2022-10-03	0.112000	0.120000	0.112000	0.120000	+20.000%	2,900	-76.750%
2022-09-30	0.085700	0.117900	0.085700	0.100000	-26.036%	840	-72.100%
2022-09-29	0.140000	0.140000	0.130200	0.135200	-8.649%	1,994	-79.364%
2022-09-28	0.150000	0.150000	0.148000	0.148000	-4.269%	300	-81.149%
2022-09-27	0.168300	0.168300	0.154600	0.154600	-19.100%	1,140	-81.953%
2022-09-26	0.171900	0.191100	0.171900	0.191100	+21.488%	2,300	-85.400%
2022-09-23	0.134500	0.157300	0.130300	0.157300	+30.974%	7,185	-82.263%
2022-09-13	0.120000	0.120101	0.120000	0.120100	-6.682%	15,138	-76.769%
2022-08-26	0.128700	0.128700	0.128700	0.128700	-11.970%	200	-78.322%
2022-08-22	0.134400	0.146950	0.134400	0.146200	+21.833%	1,000	-80.917%
2022-08-16	0.120000	0.120000	0.119899	0.120000	-7.692%	3,050	-76.750%
2022-08-15	0.130000	0.130000	0.130000	0.130000	0.000%	200,000	-78.538%
2022-08-11	0.115100	0.130000	0.115100	0.130000	-7.341%	320	-78.538%
2022-07-27	0.130000	0.152500	0.130000	0.140300	+16.917%	6,208	-80.114%
2022-07-25	0.120100	0.120100	0.120000	0.120000	-0.083%	7,506	-76.750%
2022-07-11	0.120000	0.127200	0.119700	0.120100	+0.083%	19,775	-76.769%
2022-07-08	0.120000	0.120000	0.120000	0.120000	-0.166%	100,000	-76.750%
2022-07-07	0.076200	0.120200	0.076200	0.120200	+11.918%	1,200	-76.789%
2022-06-22	0.107400	0.107400	0.107400	0.107400	-11.967%	100	-74.022%
2022-06-13	0.084900	0.122000	0.084900	0.122000	-10.623%	300	-77.131%
2022-06-09	0.140800	0.140800	0.136500	0.136500	-14.688%	998	-79.560%
2022-06-07	0.200000	0.246300	0.094000	0.160000	-27.273%	11,127	-82.563%
2022-05-05	0.235300	0.235300	0.220000	0.220000	0.000%	1,100	-87.318%
2022-05-04	0.220000	0.220000	0.211200	0.220000	-8.333%	1,700	-87.318%
2022-04-29	0.240000	0.240000	0.240000	0.240000	-4.038%	1,000	-88.375%
2022-04-22	0.250000	0.250100	0.220100	0.250100	+0.040%	1,173	-88.844%
2022-04-13	0.250000	0.250000	0.250000	0.250000	-8.054%	3,000	-88.840%
2022-04-12	0.271900	0.271900	0.270000	0.271900	-12.006%	1,400	-89.739%
2022-03-14	0.313000	0.313000	0.309000	0.309000	-13.117%	200	-90.971%
2022-03-10	0.306000	0.366000	0.302100	0.355650	+2.286%	292,450	-92.155%
2022-03-04	0.347700	0.347700	0.347700	0.347700	+10.874%	2,379	-91.976%
2022-03-03	0.317600	0.317700	0.313500	0.313600	-13.082%	1,200	-91.103%
2022-03-02	0.360900	0.360900	0.360800	0.360800	-12.000%	800	-92.267%
2022-02-28	0.404100	0.410000	0.404100	0.410000	+13.636%	450	-93.195%
2022-02-22	0.360800	0.360800	0.360800	0.360800	-12.000%	100	-92.267%
2022-02-17	0.410000	0.410000	0.410000	0.410000	0.000%	100	-93.195%
2022-02-11	0.410000	0.410000	0.400000	0.410000	-0.219%	2,740	-93.195%
2022-02-09	0.439900	0.439900	0.400000	0.410900	+2.725%	89,485	-93.210%
2022-02-08	0.440000	0.440000	0.400000	0.400000	0.000%	3,200	-93.025%
2022-02-07	0.400000	0.400000	0.400000	0.400000	0.000%	29,800	-93.025%
2022-02-03	0.400000	0.400000	0.400000	0.400000	-4.762%	251	-93.025%
2022-02-01	0.400000	0.420000	0.400000	0.420000	+5.000%	3,500	-93.357%
2022-01-31	0.450000	0.450000	0.400000	0.400000	0.000%	400	-93.025%