Dark

TRIS
Tristar Acquisition I Corp.
stock NYSE

Inactive

Aug 2, 2024

11.47USD+4.368%(+0.48)43,389

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.99)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.1000	11.5000	10.9959	11.4700	+4.368%	43,389	0.000%
2024-08-01	9.1000	12.0100	9.0800	10.9900	+17.164%	12,199	+4.368%
2024-07-31	10.6600	10.6600	9.3800	9.3800	-12.663%	1,947	+22.281%
2024-07-30	10.6500	10.7400	10.6500	10.7400	0.000%	1,408	+6.797%
2024-07-29	11.1800	11.1900	10.7400	10.7400	-3.936%	8,051	+6.797%
2024-07-26	11.1800	11.1800	11.1800	11.1800	-0.089%	3,983	+2.594%
2024-07-25	11.2000	11.2000	11.1800	11.1900	-0.089%	2,534	+2.502%
2024-07-24	11.2100	11.2200	11.1800	11.2000	0.000%	160,516	+2.411%
2024-07-23	11.1900	11.2000	11.1800	11.2000	+0.089%	57,963	+2.411%
2024-07-22	11.1900	11.1900	11.1800	11.1900	+0.089%	217,815	+2.502%
2024-07-19	11.1800	11.1900	11.1800	11.1800	+0.090%	326,222	+2.594%
2024-07-18	11.1686	11.1800	11.1680	11.1700	0.000%	364,872	+2.686%
2024-07-16	11.1700	11.1700	11.1700	11.1700	0.000%	72,011	+2.686%
2024-07-12	11.1700	11.1700	11.1700	11.1700	0.000%	101	+2.686%
2024-07-09	11.1700	11.1700	11.1600	11.1700	0.000%	1,640,196	+2.686%
2024-07-08	11.1800	11.1800	11.1650	11.1700	+0.090%	700	+2.686%
2024-07-05	11.1600	11.1600	11.1513	11.1600	+0.090%	30,410	+2.778%
2024-07-03	11.1500	11.1500	11.1500	11.1500	0.000%	95,015	+2.870%
2024-07-01	11.1500	11.1500	11.1500	11.1500	0.000%	125	+2.870%
2024-06-28	11.1500	11.1500	11.1500	11.1500	0.000%	100	+2.870%
2024-06-26	11.1400	11.1500	11.1350	11.1500	+0.135%	300,819	+2.870%
2024-06-25	11.1200	11.1350	11.1200	11.1350	-0.086%	8,276	+3.009%
2024-06-24	11.1200	11.1446	11.1200	11.1446	+0.402%	277,184	+2.920%
2024-06-21	11.1100	11.1100	11.1000	11.1000	-0.090%	153,010	+3.333%
2024-06-20	11.1100	11.1100	11.1100	11.1100	0.000%	3,599	+3.240%
2024-06-18	11.1100	11.1100	11.1100	11.1100	0.000%	1,003	+3.240%
2024-06-17	11.1900	11.1900	11.1100	11.1100	0.000%	1,079	+3.240%
2024-06-14	11.1000	11.1100	11.1000	11.1100	0.000%	797	+3.240%
2024-06-12	11.1200	11.1200	11.1100	11.1100	-0.090%	10,100	+3.240%
2024-06-10	11.1700	11.1700	11.1100	11.1200	+0.090%	19,913	+3.147%
2024-06-05	11.1100	11.1100	11.1100	11.1100	-0.090%	625	+3.240%
2024-06-04	11.1700	11.1700	11.1011	11.1200	-0.269%	391	+3.147%
2024-06-03	11.1500	11.1500	11.0900	11.1500	+0.541%	565	+2.870%
2024-05-31	11.0900	11.0900	11.0900	11.0900	-0.045%	900	+3.427%
2024-05-29	11.0950	11.0955	11.0950	11.0950	+0.045%	1,437	+3.380%
2024-05-28	11.1500	11.1500	11.0900	11.0900	-0.270%	3,741	+3.427%
2024-05-24	11.1200	11.1200	11.1200	11.1200	+0.361%	110	+3.147%
2024-05-23	11.0850	11.1000	11.0800	11.0800	+0.090%	5,247	+3.520%
2024-05-21	11.0700	11.0700	11.0700	11.0700	0.000%	7,601	+3.613%
2024-05-20	11.0500	11.0700	11.0500	11.0700	0.000%	950	+3.613%
2024-05-17	11.0550	11.0700	11.0550	11.0700	+0.090%	1,195	+3.613%
2024-05-16	11.0500	11.0600	11.0500	11.0600	0.000%	2,496	+3.707%
2024-05-15	11.0800	11.0800	11.0500	11.0600	+0.090%	2,341	+3.707%
2024-05-14	11.0500	11.0500	11.0500	11.0500	0.000%	18,506	+3.801%
2024-05-13	11.0400	11.0500	11.0400	11.0500	0.000%	220	+3.801%
2024-05-10	11.0500	11.0500	11.0500	11.0500	0.000%	174	+3.801%
2024-05-07	11.0500	11.0500	11.0500	11.0500	+0.091%	2,249	+3.801%
2024-05-03	11.0700	11.0700	11.0400	11.0400	0.000%	3,212	+3.895%
2024-05-01	11.0400	11.0400	11.0400	11.0400	0.000%	4,114	+3.895%
2024-04-30	11.0400	11.0400	11.0300	11.0400	+0.091%	31,248	+3.895%
2024-04-25	11.0300	11.0300	11.0300	11.0300	+0.091%	3,872	+3.989%
2024-04-24	11.0200	11.0200	11.0200	11.0200	+0.045%	109,373	+4.083%
2024-04-19	11.0100	11.0200	11.0100	11.0150	+0.045%	26,962	+4.131%
2024-04-18	11.0100	11.0200	11.0050	11.0100	0.000%	47,482	+4.178%
2024-04-16	11.0100	11.0200	11.0100	11.0100	-0.181%	1,342	+4.178%
2024-04-12	11.0300	11.0300	11.0300	11.0300	+0.273%	101	+3.989%
2024-04-11	11.0200	11.0200	11.0000	11.0000	-0.181%	55,299	+4.273%
2024-04-05	11.0200	11.0200	11.0200	11.0200	+0.456%	127	+4.083%
2024-04-04	10.9500	10.9700	10.9500	10.9700	+0.183%	380	+4.558%
2024-04-01	11.0200	11.0200	10.9500	10.9500	-0.091%	6,074	+4.749%
2024-03-26	10.9600	10.9600	10.9600	10.9600	0.000%	149	+4.653%
2024-03-25	10.9600	10.9600	10.9600	10.9600	0.000%	18	+4.653%
2024-03-22	11.0000	11.0000	10.9600	10.9600	-0.091%	648	+4.653%
2024-03-21	11.0200	11.0200	10.9700	10.9700	+0.183%	1,270	+4.558%
2024-03-20	10.9400	10.9500	10.9400	10.9500	+0.183%	939	+4.749%
2024-03-19	10.9300	10.9300	10.9300	10.9300	0.000%	7,529	+4.941%
2024-03-18	10.9300	10.9300	10.9300	10.9300	+0.183%	149	+4.941%
2024-03-14	10.9100	10.9100	10.9100	10.9100	0.000%	357	+5.133%
2024-03-12	10.9050	10.9300	10.9050	10.9100	-0.062%	180,196	+5.133%
2024-03-08	10.9168	10.9168	10.9168	10.9168	+0.154%	803	+5.067%
2024-03-06	10.9100	10.9100	10.9000	10.9000	-0.274%	990	+5.229%
2024-03-04	10.9300	10.9300	10.9300	10.9300	+0.183%	103	+4.941%
2024-03-01	10.9200	10.9200	10.9100	10.9100	+0.092%	13,300	+5.133%
2024-02-28	10.8900	10.9000	10.8900	10.9000	+0.092%	61	+5.229%
2024-02-23	10.8900	10.8900	10.8900	10.8900	0.000%	2,927	+5.326%
2024-02-20	10.8900	10.8900	10.8900	10.8900	0.000%	324	+5.326%
2024-02-14	10.8900	10.8900	10.8850	10.8900	+0.184%	11,145	+5.326%
2024-02-13	10.8700	10.8700	10.8700	10.8700	0.000%	185	+5.520%
2024-02-12	10.8700	10.8700	10.8700	10.8700	-0.184%	136	+5.520%
2024-02-09	10.8900	10.8900	10.8900	10.8900	+0.046%	22	+5.326%
2024-02-08	10.8850	10.8850	10.8850	10.8850	+0.138%	325	+5.374%
2024-02-02	10.8700	10.8700	10.8700	10.8700	0.000%	21,511	+5.520%
2024-02-01	10.8700	10.8700	10.8700	10.8700	0.000%	46,701	+5.520%
2024-01-29	10.8800	10.8800	10.8600	10.8700	+0.092%	603	+5.520%
2024-01-26	10.8600	10.8600	10.8600	10.8600	0.000%	3,692	+5.617%
2024-01-25	10.8600	10.8600	10.8600	10.8600	0.000%	1,629	+5.617%
2024-01-23	10.8500	10.8600	10.8500	10.8600	+0.092%	250,765	+5.617%
2024-01-22	10.8500	10.8500	10.8500	10.8500	0.000%	100,000	+5.714%
2024-01-19	10.8500	10.8500	10.8500	10.8500	0.000%	1,000	+5.714%
2024-01-16	10.8500	10.8500	10.8400	10.8500	-0.053%	443,989	+5.714%
2024-01-12	10.8509	10.8700	10.8500	10.8557	+0.145%	3,773	+5.659%
2024-01-11	10.8400	10.8400	10.8400	10.8400	+0.185%	327	+5.812%
2024-01-10	10.8200	10.8200	10.8200	10.8200	-0.092%	110	+6.007%
2024-01-09	10.8200	10.8300	10.8200	10.8300	0.000%	101,795	+5.910%
2024-01-08	10.8200	10.8300	10.8100	10.8300	+0.092%	748,410	+5.910%
2024-01-05	10.8200	10.8200	10.8200	10.8200	+0.093%	135	+6.007%
2024-01-04	10.8100	10.8100	10.8100	10.8100	0.000%	27	+6.105%
2024-01-03	10.8100	10.8100	10.8100	10.8100	+0.092%	25,079	+6.105%
2024-01-02	10.8100	10.8100	10.7950	10.8001	+0.140%	187,424	+6.203%
2023-12-29	10.7900	10.7900	10.7800	10.7850	-0.046%	381,200	+6.351%
2023-12-28	10.8000	10.8000	10.7900	10.7900	-0.093%	20,990	+6.302%
2023-12-26	10.7800	10.8000	10.7800	10.8000	-0.093%	501	+6.204%
2023-12-22	10.7900	10.8100	10.7900	10.8100	+0.278%	4,465	+6.105%
2023-12-21	10.7800	10.7800	10.7800	10.7800	-0.278%	203	+6.401%
2023-12-20	10.8100	10.8100	10.8100	10.8100	0.000%	133	+6.105%
2023-12-19	10.8100	10.8100	10.8100	10.8100	+0.185%	166	+6.105%
2023-12-18	10.9100	10.9100	10.7900	10.7900	0.000%	979	+6.302%
2023-12-15	10.7900	10.8000	10.7900	10.7900	-0.185%	484,385	+6.302%
2023-12-14	10.7900	10.8100	10.7850	10.8100	+0.278%	171,855	+6.105%
2023-12-12	10.7800	10.7800	10.7800	10.7800	0.000%	175	+6.401%
2023-12-11	10.7700	10.7900	10.7700	10.7800	0.000%	1,219	+6.401%
2023-12-08	10.7800	10.7800	10.7650	10.7800	0.000%	16,393	+6.401%
2023-12-07	10.7800	10.7800	10.7800	10.7800	+0.093%	848	+6.401%
2023-12-04	10.7700	10.7700	10.7700	10.7700	0.000%	100,000	+6.500%
2023-12-01	10.7700	10.7800	10.7700	10.7700	0.000%	96,341	+6.500%
2023-11-30	10.7700	10.7700	10.7700	10.7700	+0.093%	55,119	+6.500%
2023-11-29	10.7600	10.7600	10.7600	10.7600	0.000%	38,116	+6.599%
2023-11-27	10.7600	10.7600	10.7600	10.7600	-0.093%	14,120	+6.599%
2023-11-22	10.7650	10.7700	10.7650	10.7700	+0.093%	44,598	+6.500%
2023-11-21	10.7600	10.7600	10.7600	10.7600	0.000%	36,383	+6.599%
2023-11-15	10.7600	10.7600	10.7600	10.7600	+0.093%	175,121	+6.599%
2023-11-14	10.7500	10.7500	10.7500	10.7500	-0.093%	1,146	+6.698%
2023-11-13	10.7600	10.7600	10.7600	10.7600	0.000%	1,235	+6.599%
2023-11-03	10.7500	10.7600	10.7500	10.7600	+0.093%	709,510	+6.599%
2023-11-02	10.7500	10.7700	10.7500	10.7500	0.000%	406,303	+6.698%
2023-11-01	10.7500	10.7500	10.7500	10.7500	-0.093%	57,556	+6.698%
2023-10-31	10.7500	10.7600	10.7500	10.7600	+0.093%	48,994	+6.599%
2023-10-30	10.7500	10.7550	10.7500	10.7500	+0.186%	1,029,918	+6.698%
2023-10-25	10.7300	10.7300	10.7300	10.7300	-0.047%	100	+6.897%
2023-10-23	10.7100	10.7500	10.7100	10.7350	-0.047%	4,194	+6.847%
2023-10-20	10.7400	10.7400	10.7400	10.7400	-0.093%	37,606	+6.797%
2023-10-19	10.7200	10.7500	10.7200	10.7500	0.000%	211,713	+6.698%
2023-10-18	10.7800	10.7800	10.7200	10.7500	-0.186%	568,178	+6.698%
2023-10-13	10.7700	10.7700	10.7700	10.7700	+0.186%	108	+6.500%
2023-10-12	10.7500	10.7500	10.7500	10.7500	+0.093%	102	+6.698%
2023-10-10	10.7500	10.7500	10.7400	10.7400	+0.093%	300,102	+6.797%
2023-10-09	10.7300	10.7300	10.7300	10.7300	-0.093%	3,011	+6.897%
2023-10-03	10.7398	10.7400	10.7398	10.7400	+0.467%	436	+6.797%
2023-09-29	10.7100	10.7100	10.6900	10.6901	-0.093%	4,000	+7.296%
2023-09-28	10.7000	10.7000	10.7000	10.7000	+0.047%	11,001	+7.196%
2023-09-27	10.6900	10.6950	10.6900	10.6950	+0.234%	1,536	+7.246%
2023-09-26	10.6800	10.6800	10.6500	10.6700	-1.020%	2,953	+7.498%
2023-09-25	10.7800	10.7800	10.7800	10.7800	+1.126%	100	+6.401%
2023-09-21	10.6600	10.6800	10.6600	10.6600	+0.188%	3,100	+7.598%
2023-09-19	10.6300	10.6400	10.6300	10.6400	0.000%	204,700	+7.801%
2023-09-18	10.6400	10.6400	10.6398	10.6400	-0.375%	2,500	+7.801%
2023-09-15	10.6800	10.6800	10.6800	10.6800	+0.376%	103	+7.397%
2023-09-12	10.6300	10.6600	10.6300	10.6400	+0.188%	10,206	+7.801%
2023-09-08	10.6200	10.6200	10.6200	10.6200	+0.094%	21	+8.004%
2023-09-05	10.6100	10.6100	10.6100	10.6100	-0.094%	103	+8.106%
2023-09-01	10.6300	10.6300	10.6200	10.6200	+0.094%	817	+8.004%
2023-08-31	10.6100	10.6100	10.6100	10.6100	0.000%	910	+8.106%
2023-08-30	10.6000	10.6101	10.6000	10.6100	+0.094%	3,750	+8.106%
2023-08-29	10.6200	10.6200	10.6000	10.6000	0.000%	2,875	+8.208%
2023-08-28	10.6000	10.6000	10.6000	10.6000	0.000%	549	+8.208%
2023-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	105	+8.208%
2023-08-24	10.6200	10.6200	10.6000	10.6000	0.000%	246	+8.208%
2023-08-23	10.6000	10.6000	10.6000	10.6000	0.000%	118	+8.208%
2023-08-22	10.6000	10.6000	10.6000	10.6000	-0.094%	1,571	+8.208%
2023-08-21	10.7100	10.8000	10.6000	10.6100	+0.094%	13,543	+8.106%
2023-08-18	10.9000	10.9200	10.5800	10.6000	+0.189%	46,737	+8.208%
2023-08-17	10.5800	10.5800	10.5800	10.5800	0.000%	100	+8.412%
2023-08-16	10.5800	10.5900	10.5800	10.5800	0.000%	20,759	+8.412%
2023-08-15	10.5700	10.5800	10.5700	10.5800	+0.284%	543,888	+8.412%
2023-08-14	10.5500	10.5500	10.5500	10.5500	0.000%	12,500	+8.720%
2023-08-11	10.5500	10.5500	10.5500	10.5500	0.000%	100	+8.720%
2023-08-10	10.6000	10.7000	10.5500	10.5500	-0.350%	36,393	+8.720%
2023-08-09	10.5700	10.5871	10.5500	10.5871	+0.162%	3,081	+8.339%
2023-08-07	10.5600	10.5900	10.5600	10.5700	-0.283%	3,172	+8.515%
2023-08-04	10.6000	10.6000	10.6000	10.6000	+0.208%	138	+8.208%
2023-08-03	10.5500	10.5780	10.5500	10.5780	+0.456%	1,120	+8.433%
2023-08-02	10.5600	10.5600	10.5300	10.5300	-0.284%	4,412	+8.927%
2023-08-01	10.5600	10.5900	10.5600	10.5600	+0.095%	117,980	+8.617%
2023-07-31	10.6000	10.6000	10.5500	10.5500	0.000%	2,376	+8.720%
2023-07-28	10.5400	10.5500	10.5400	10.5500	+0.095%	3,022	+8.720%
2023-07-27	10.6000	10.6000	10.5400	10.5400	0.000%	15,227	+8.824%
2023-07-26	10.5600	10.5700	10.5400	10.5400	0.000%	44,206	+8.824%
2023-07-25	10.5400	10.5502	10.5200	10.5400	+0.381%	2,312,976	+8.824%
2023-07-24	10.5100	10.5100	10.5000	10.5000	-0.095%	10,269	+9.238%
2023-07-21	10.5000	10.5100	10.4900	10.5100	+0.286%	50,998	+9.134%
2023-07-20	10.4800	10.4800	10.4800	10.4800	+0.191%	1,100	+9.447%
2023-07-17	10.5800	10.5800	10.4600	10.4600	-0.853%	745	+9.656%
2023-07-13	10.4700	10.5500	10.4700	10.5500	+0.764%	901	+8.720%
2023-07-12	10.4900	10.5000	10.4650	10.4700	-0.095%	146,720	+9.551%
2023-07-11	10.4900	10.5100	10.4800	10.4800	-0.285%	4,953,549	+9.447%
2023-07-10	10.5500	10.5500	10.5098	10.5100	+0.191%	655,590	+9.134%
2023-07-07	10.4900	10.5400	10.4900	10.4900	-0.095%	5,038,987	+9.342%
2023-07-06	10.4800	10.5000	10.4700	10.5000	+0.191%	77,201	+9.238%
2023-07-05	10.4800	10.4800	10.4800	10.4800	0.000%	500,179	+9.447%
2023-07-03	10.5000	10.5000	10.4700	10.4800	+0.143%	10,601	+9.447%
2023-06-30	10.4650	10.4650	10.4650	10.4650	+0.047%	822,967	+9.603%
2023-06-29	10.4600	10.4601	10.4600	10.4601	+0.001%	747	+9.655%
2023-06-28	10.4600	10.4600	10.4600	10.4600	-0.002%	807	+9.656%
2023-06-27	10.4600	10.4602	10.4600	10.4602	+0.002%	3,449	+9.654%
2023-06-26	10.4600	10.4601	10.4600	10.4600	-0.178%	139,838	+9.656%
2023-06-23	10.4800	10.4800	10.4787	10.4787	+0.179%	274	+9.460%
2023-06-22	10.4600	10.4600	10.4600	10.4600	0.000%	100	+9.656%
2023-06-21	10.4600	10.4600	10.4600	10.4600	+0.096%	3,215	+9.656%
2023-06-20	10.4800	10.4800	10.4500	10.4500	-0.286%	799	+9.761%
2023-06-16	10.4500	10.4800	10.4500	10.4800	+0.096%	531	+9.447%
2023-06-15	10.4800	10.4800	10.4600	10.4700	+0.191%	21,346	+9.551%
2023-06-13	10.4400	10.4600	10.4400	10.4500	-0.476%	11,810	+9.761%
2023-06-12	10.5000	10.5000	10.5000	10.5000	+0.478%	100	+9.238%
2023-06-09	10.4400	10.4500	10.4400	10.4500	0.000%	1,648	+9.761%
2023-06-08	10.5000	10.5000	10.4450	10.4500	+0.096%	51,528	+9.761%
2023-06-07	10.4500	10.4500	10.4400	10.4400	-0.096%	268	+9.866%
2023-06-06	10.5000	10.5000	10.4400	10.4500	0.000%	14,062	+9.761%
2023-06-05	10.4400	10.4500	10.4400	10.4500	+0.288%	16,777	+9.761%
2023-06-02	10.4200	10.4200	10.4100	10.4200	+0.096%	521	+10.077%
2023-05-30	10.4100	10.4100	10.4100	10.4100	-1.327%	274	+10.183%
2023-05-19	10.5500	10.5500	10.5500	10.5500	+1.736%	105	+8.720%
2023-05-16	10.3700	10.3700	10.3700	10.3700	-0.906%	76,966	+10.608%
2023-05-15	10.4648	10.4648	10.4648	10.4648	+0.817%	200	+9.606%
2023-05-12	10.4000	10.8380	10.3750	10.3800	+0.193%	18,702	+10.501%
2023-05-11	10.3600	10.3600	10.3600	10.3600	-0.096%	500	+10.714%
2023-05-08	10.3700	10.3700	10.3700	10.3700	0.000%	100	+10.608%
2023-05-05	10.3700	10.3700	10.3700	10.3700	0.000%	10,000	+10.608%
2023-05-04	10.3700	10.3700	10.3500	10.3700	-0.670%	38,070	+10.608%
2023-05-02	10.3600	10.4400	10.3500	10.4400	-0.096%	4,208	+9.866%
2023-05-01	10.4142	10.4500	10.4142	10.4500	+0.771%	2,625	+9.761%
2023-04-26	10.3700	10.3700	10.3700	10.3700	+0.387%	101	+10.608%
2023-04-25	10.3400	10.3400	10.3300	10.3300	-1.618%	1,494	+11.036%
2023-04-18	10.4999	10.4999	10.4999	10.4999	+1.350%	803	+9.239%
2023-04-14	10.3705	10.4196	10.3600	10.3600	+0.290%	700	+10.714%
2023-04-11	10.3300	10.3400	10.3300	10.3300	-0.048%	77,680	+11.036%
2023-04-10	10.3300	10.3350	10.3300	10.3350	+0.048%	34,974	+10.982%
2023-04-06	10.4761	10.5000	10.3300	10.3300	0.000%	58,215	+11.036%
2023-04-05	10.4999	10.4999	10.3300	10.3300	0.000%	1,490	+11.036%
2023-04-03	10.3300	10.3300	10.3300	10.3300	0.000%	1,486	+11.036%
2023-03-31	10.3500	10.3500	10.3300	10.3300	0.000%	200	+11.036%
2023-03-30	10.3700	10.3800	10.3300	10.3300	0.000%	3,329	+11.036%
2023-03-29	10.3300	10.3300	10.3300	10.3300	0.000%	115,159	+11.036%
2023-03-28	10.3300	10.3300	10.3300	10.3300	0.000%	248,000	+11.036%
2023-03-27	10.3300	10.3300	10.3300	10.3300	-0.097%	18,684	+11.036%
2023-03-24	10.3200	10.3900	10.3200	10.3400	+0.097%	383,052	+10.928%
2023-03-23	10.3300	10.3300	10.3200	10.3300	0.000%	635,638	+11.036%
2023-03-22	10.3300	10.3300	10.3300	10.3300	0.000%	814	+11.036%
2023-03-21	10.5900	10.5900	10.3300	10.3300	0.000%	1,861	+11.036%
2023-03-17	10.3200	10.3300	10.3200	10.3300	+0.291%	307	+11.036%
2023-03-16	10.3000	10.3000	10.3000	10.3000	-0.049%	177	+11.359%
2023-03-15	10.3050	10.3050	10.3050	10.3050	-0.242%	1,875,069	+11.305%
2023-03-14	10.2950	10.3900	10.2950	10.3300	+0.291%	1,303,671	+11.036%
2023-03-13	10.4000	10.4000	10.3000	10.3000	-0.482%	41,011	+11.359%
2023-03-10	10.3499	10.3500	10.3499	10.3499	+0.679%	701	+10.822%
2023-03-06	10.2800	10.2850	10.2799	10.2801	-0.193%	277,121	+11.575%
2023-03-03	10.3000	10.3000	10.3000	10.3000	+0.194%	5,827	+11.359%
2023-03-02	10.2800	10.2801	10.2800	10.2801	+0.001%	244,395	+11.575%
2023-03-01	10.2900	10.2900	10.2800	10.2800	+0.097%	306	+11.576%
2023-02-27	10.2800	10.2800	10.2700	10.2700	+0.049%	1,133	+11.685%
2023-02-22	10.2650	10.2650	10.2650	10.2650	+0.049%	500	+11.739%
2023-02-17	10.2500	10.2700	10.2500	10.2600	+0.098%	2,460	+11.793%
2023-02-16	10.2500	10.2500	10.2500	10.2500	+0.098%	35,063	+11.902%
2023-02-15	10.4900	10.4900	10.2400	10.2400	-0.098%	3,882	+12.012%
2023-02-14	10.2500	10.2600	10.2500	10.2500	+0.196%	802,891	+11.902%
2023-02-13	10.2300	10.2300	10.2300	10.2300	+0.098%	5,453	+12.121%
2023-02-10	10.2200	10.2200	10.2200	10.2200	0.000%	19,959	+12.231%
2023-02-09	10.2200	10.2200	10.2200	10.2200	+0.098%	7,410	+12.231%
2023-02-08	10.2100	10.2100	10.2100	10.2100	-0.098%	300	+12.341%
2023-02-07	10.2200	10.2200	10.2200	10.2200	+0.098%	5,100	+12.231%
2023-02-06	10.2100	10.2100	10.2100	10.2100	0.000%	2,274,985	+12.341%
2023-02-03	10.2100	10.2100	10.2100	10.2100	-0.390%	1,405	+12.341%
2023-01-31	10.2400	10.2500	10.2400	10.2500	+0.098%	32,200	+11.902%
2023-01-30	10.2400	10.2400	10.2400	10.2400	+0.098%	17,180	+12.012%
2023-01-26	10.2300	10.2300	10.2200	10.2300	0.000%	5,102	+12.121%
2023-01-25	10.2300	10.2300	10.2300	10.2300	+0.491%	1,500,001	+12.121%
2023-01-24	10.1800	10.1800	10.1800	10.1800	+0.098%	4,500	+12.672%
2023-01-23	10.2000	10.2050	10.1700	10.1700	-0.587%	11,789	+12.783%
2023-01-20	10.2300	10.2300	10.2200	10.2300	0.000%	9,300	+12.121%
2023-01-19	10.2200	10.2300	10.2200	10.2300	+0.393%	1,176	+12.121%
2023-01-18	10.1900	10.1900	10.1900	10.1900	-0.205%	100	+12.561%
2023-01-17	10.2100	10.2109	10.2100	10.2109	+0.009%	120,820	+12.331%
2023-01-12	10.1900	10.2100	10.1800	10.2100	+0.492%	27,661	+12.341%
2023-01-11	10.1600	10.1601	10.1600	10.1600	+0.099%	1,502	+12.894%
2023-01-10	10.1700	10.1700	10.1400	10.1500	+0.197%	11,438	+13.005%
2023-01-09	10.1300	10.1300	10.1250	10.1300	+0.099%	10,148	+13.228%
2023-01-06	10.1200	10.1200	10.1200	10.1200	+0.099%	15,058	+13.340%
2023-01-03	10.1100	10.1100	10.1100	10.1100	0.000%	100	+13.452%
2022-12-29	10.1100	10.1100	10.1100	10.1100	-0.099%	8,500	+13.452%
2022-12-28	10.1100	10.1200	10.1100	10.1200	-0.197%	6,101	+13.340%
2022-12-23	10.1400	10.1400	10.1300	10.1400	+0.297%	7,556	+13.116%
2022-12-22	10.1100	10.1100	10.1100	10.1100	-0.197%	488	+13.452%
2022-12-20	10.1300	10.1300	10.1300	10.1300	+0.198%	9,113	+13.228%
2022-12-16	10.1200	10.1300	10.1100	10.1100	0.000%	3,010	+13.452%
2022-12-15	10.1100	10.1100	10.1100	10.1100	0.000%	1,000	+13.452%
2022-12-13	10.1100	10.1100	10.1100	10.1100	+0.099%	111	+13.452%
2022-12-12	10.0900	10.1000	10.0900	10.1000	+0.099%	1,786	+13.564%
2022-12-08	10.0900	10.0900	10.0900	10.0900	0.000%	1,000	+13.677%
2022-12-07	10.0800	10.0900	10.0800	10.0900	+0.099%	40,100	+13.677%
2022-12-05	10.0800	10.0800	10.0800	10.0800	0.000%	45,304	+13.790%
2022-12-02	10.0700	10.0800	10.0700	10.0800	+0.299%	301,804	+13.790%
2022-12-01	10.0500	10.0500	10.0500	10.0500	0.000%	1,170	+14.129%
2022-11-30	10.0600	10.0600	10.0500	10.0500	-0.099%	7,628	+14.129%
2022-11-29	10.0500	10.0600	10.0500	10.0600	+0.100%	4,910	+14.016%
2022-11-25	10.0500	10.0500	10.0500	10.0500	+0.050%	4,107	+14.129%
2022-11-23	10.0450	10.0450	10.0450	10.0450	+0.051%	271	+14.186%
2022-11-22	10.0300	10.0400	10.0300	10.0399	+0.099%	105,605	+14.244%
2022-11-16	10.0300	10.0300	10.0300	10.0300	0.000%	25,680	+14.357%
2022-11-15	10.0300	10.0300	10.0250	10.0300	+0.100%	103,615	+14.357%
2022-11-14	10.0200	10.0250	10.0200	10.0200	+0.100%	40,691	+14.471%
2022-11-10	9.9900	10.0200	9.9900	10.0100	-0.199%	12,519	+14.585%
2022-11-09	10.0100	10.0300	10.0100	10.0300	+0.100%	1,462	+14.357%
2022-11-08	10.0200	10.0200	10.0200	10.0200	+0.300%	501	+14.471%
2022-11-07	9.9900	9.9900	9.9900	9.9900	-0.100%	432	+14.815%
2022-11-03	9.9900	10.0100	9.9800	10.0000	-0.100%	51,487	+14.700%
2022-11-02	10.0100	10.0100	10.0100	10.0100	+0.502%	140	+14.585%
2022-10-26	9.9600	9.9600	9.9400	9.9600	+0.101%	77,708	+15.161%
2022-10-25	9.9400	9.9500	9.9400	9.9500	+0.101%	102,705	+15.276%
2022-10-24	9.9400	9.9400	9.9400	9.9400	0.000%	9,861	+15.392%
2022-10-21	9.9400	9.9400	9.9400	9.9400	+0.060%	1,568	+15.392%
2022-10-19	9.9100	9.9350	9.9100	9.9340	+0.242%	24,775	+15.462%
2022-10-17	9.8900	9.9100	9.8900	9.9100	+0.202%	1,269	+15.742%
2022-10-10	9.8900	9.8900	9.8900	9.8900	-0.101%	100	+15.976%
2022-10-07	9.9000	9.9000	9.9000	9.9000	-0.101%	100	+15.859%
2022-09-30	9.9100	9.9100	9.9100	9.9100	+0.101%	100	+15.742%
2022-09-29	9.9000	9.9000	9.9000	9.9000	+0.202%	6,390	+15.859%
2022-09-27	9.9200	9.9300	9.8800	9.8800	0.000%	19,833	+16.093%
2022-09-26	9.8800	9.8800	9.8800	9.8800	-0.001%	1,234	+16.093%
2022-09-23	9.8801	9.8801	9.8801	9.8801	+0.001%	3,000	+16.092%
2022-09-22	9.8900	9.9050	9.8800	9.8800	0.000%	6,175	+16.093%
2022-09-21	9.8800	9.8800	9.8800	9.8800	-0.035%	2,691	+16.093%
2022-09-20	9.8800	9.8835	9.8800	9.8835	-0.267%	6,101	+16.052%
2022-09-15	9.9200	9.9200	9.9100	9.9100	-0.201%	416	+15.742%
2022-09-13	9.9200	9.9300	9.9200	9.9300	+0.303%	134,560	+15.509%
2022-09-12	9.9300	9.9400	9.8800	9.9000	-0.121%	18,499	+15.859%
2022-09-09	9.9120	9.9120	9.9120	9.9120	+0.121%	3,075	+15.718%
2022-09-07	9.9000	9.9000	9.9000	9.9000	0.000%	200	+15.859%
2022-09-02	9.7600	9.9000	9.7600	9.9000	+0.304%	5,857	+15.859%
2022-09-01	9.9300	10.0000	9.8600	9.8700	-0.303%	633,976	+16.211%
2022-08-30	9.9000	9.9000	9.8800	9.9000	-0.202%	320	+15.859%
2022-08-25	9.9400	9.9400	9.9200	9.9200	-0.201%	404	+15.625%
2022-08-24	9.9400	9.9400	9.9400	9.9400	+0.607%	140	+15.392%
2022-08-23	9.8800	9.8800	9.8700	9.8800	-0.202%	647	+16.093%
2022-08-22	9.8800	9.9000	9.8800	9.9000	+0.406%	5,398	+15.859%
2022-08-19	9.9500	9.9500	9.8600	9.8600	-0.404%	449	+16.329%
2022-08-17	9.9500	9.9500	9.9000	9.9000	+0.406%	201	+15.859%
2022-08-16	9.8900	9.8900	9.8600	9.8600	-0.202%	4,792	+16.329%
2022-08-12	9.8900	9.9000	9.8800	9.8800	0.000%	889	+16.093%
2022-08-10	9.8800	9.9000	9.8800	9.8800	-0.101%	12,621	+16.093%
2022-08-09	9.9600	9.9600	9.8850	9.8900	-0.302%	600	+15.976%
2022-08-08	9.9200	9.9200	9.9200	9.9200	+0.202%	109	+15.625%
2022-08-05	9.9700	9.9700	9.8800	9.9000	+0.152%	1,571	+15.859%
2022-08-04	9.8850	9.8850	9.8850	9.8850	-0.753%	203	+16.034%
2022-08-03	9.8800	9.9600	9.8800	9.9600	+0.403%	655	+15.161%
2022-08-02	9.8800	9.9200	9.8800	9.9200	+0.101%	22,218	+15.625%
2022-08-01	9.9200	9.9300	9.8800	9.9100	0.000%	5,940	+15.742%
2022-07-29	9.8800	9.9100	9.8800	9.9100	0.000%	5,146	+15.742%
2022-07-28	9.9100	9.9300	9.9000	9.9100	-0.201%	76,442	+15.742%
2022-07-27	9.9250	9.9300	9.9200	9.9300	+0.202%	34,378	+15.509%
2022-07-26	9.8700	9.9100	9.8700	9.9100	+0.711%	94,785	+15.742%
2022-07-25	9.8400	9.8400	9.8400	9.8400	-0.304%	3,500	+16.565%
2022-07-22	9.8700	9.8700	9.8700	9.8700	0.000%	200	+16.211%
2022-07-21	9.8000	9.8700	9.8000	9.8700	+0.051%	149,320	+16.211%
2022-07-18	9.8500	9.8650	9.8500	9.8650	+0.152%	824,833	+16.270%
2022-07-14	9.8500	9.8500	9.8250	9.8500	0.000%	7,356	+16.447%
2022-07-11	9.8400	9.8700	9.8400	9.8500	+0.203%	22,975	+16.447%
2022-07-08	9.8300	9.8300	9.8300	9.8300	+0.051%	4,570	+16.684%
2022-07-06	9.8250	9.8250	9.8250	9.8250	-0.254%	101,232	+16.743%
2022-06-30	9.8500	9.8500	9.8500	9.8500	0.000%	191	+16.447%
2022-06-28	9.8600	9.8600	9.8500	9.8500	+0.305%	1,925	+16.447%
2022-06-22	9.8100	9.8200	9.7800	9.8200	+0.102%	127,674	+16.802%
2022-06-21	9.8100	9.8200	9.8100	9.8100	0.000%	28,861	+16.922%
2022-06-17	9.8100	9.8100	9.8100	9.8100	-0.305%	2,967	+16.922%
2022-06-16	9.8300	9.8400	9.8300	9.8400	+0.306%	20,033	+16.565%
2022-06-14	9.8200	9.8200	9.8100	9.8100	-0.102%	706	+16.922%
2022-06-09	9.8200	9.8200	9.8200	9.8200	-0.203%	2,395	+16.802%
2022-06-08	9.8400	9.8400	9.8400	9.8400	+0.408%	5,819	+16.565%
2022-06-06	9.8000	9.8000	9.8000	9.8000	-0.102%	100	+17.041%
2022-06-03	9.8300	9.8300	9.8100	9.8100	-0.507%	37,124	+16.922%
2022-06-02	9.8600	9.8600	9.8600	9.8600	+0.203%	259	+16.329%
2022-06-01	9.8400	9.8400	9.8400	9.8400	0.000%	2,421	+16.565%

.dark-mode .qdMfv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdMfv2{ color: #333333; background-color: white; border: 2px solid #333333; }TRISTristar Acquisition I Corp.stock NYSE

TRIS
Tristar Acquisition I Corp.
stock NYSE