U.S. markets open in 3 hours 8 minutes
F S&P 500
5,302.50 +7.00 (+0.13%) F Dow Jones
38,760.00 -31.00 (-0.08%) F Nasdaq
18,667.50 +76.50 (+0.41%) E-mini Russell 2000 Index Futur
2,092.80 +17.00 (+0.82%) Petróleo
76.80 -0.19 (-0.25%) Oro
2,347.70 +1.90 (+0.08%)
Zalatoris Acquisition Corp. (TCOA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:24PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 30 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 29 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,000 |
| 28 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 3,000 |
| 24 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,000 |
| 23 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 3,200 |
| 22 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,000 |
| 21 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,000 |
| 20 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 17 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 16 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2,300 |
| 15 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,000 |
| 14 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,000 |
| 13 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,800 |
| 10 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 09 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 5,700 |
| 08 may 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | 5,800 |
| 07 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 5,300 |
| 06 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,000 |
| 03 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,000 |
| 02 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,200 |
| 01 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 30 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 29 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 26 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 25 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,300 |
| 24 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 23 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4,200 |
| 22 abr 2024 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | 101,500 |
| 19 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,400 |
| 18 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 17 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 16 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 15 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 12 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 11 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 25,200 |
| 09 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 5,000 |
| 08 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 05 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 04 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 5,100 |
| 03 abr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 5,000 |
| 02 abr 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 5,000 |
| 01 abr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
| 28 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 27 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 26 mar 2024 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | 45,400 |
| 25 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
| 22 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
| 21 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
| 20 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 5,000 |
| 19 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 18 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 45,100 |
| 15 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 76,500 |
| 14 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 13 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 16,200 |
| 12 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,000 |
| 11 mar 2024 | 10.79 | 10.88 | 10.79 | 10.88 | 10.88 | 1,300 |
| 08 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2,300 |
| 07 mar 2024 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 900 |
| 06 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 05 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 04 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| 01 mar 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 11,500 |
| 29 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 27 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 23 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 22 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 4,000 |
| 21 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 16 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2,000 |
| 15 feb 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 23,000 |
| 14 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 13 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 12 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 09 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 61,200 |
| 08 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 07 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 06 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 13,700 |
| 05 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,500 |
| 02 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 116,600 |
| 01 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
| 31 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
| 30 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 400 |
| 29 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
| 26 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 25 ene 2024 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 246,900 |
| 24 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 23 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 50,800 |
| 22 ene 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 14,500 |
| 19 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10,100 |
| 17 ene 2024 | 10.74 | 10.76 | 10.74 | 10.75 | 10.75 | 78,100 |
| 16 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 12 ene 2024 | 10.69 | 10.74 | 10.68 | 10.74 | 10.74 | 6,300 |
| 11 ene 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 500 |
| 10 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10,300 |
| 09 ene 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.