Corner Growth Acquisition Corp. 2 (TRON)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 100 |
| 09 may 2024 | 11.53 | 11.54 | 11.53 | 11.54 | 11.54 | 4,600 |
| 08 may 2024 | 11.48 | 11.53 | 11.48 | 11.53 | 11.53 | 5,100 |
| 07 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 06 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 03 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 02 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 01 may 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 30 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 29 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 26 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 25 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 24 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 23 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
| 22 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 19 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 18 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 100 |
| 17 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 16 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 15 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 12 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 11 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
| 10 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 09 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 08 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 05 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 04 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 03 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 02 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 700 |
| 01 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 28 mar 2024 | 11.47 | 11.49 | 11.44 | 11.49 | 11.49 | 3,700 |
| 27 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 26 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 600 |
| 25 mar 2024 | 11.49 | 11.49 | 11.45 | 11.45 | 11.45 | 1,200 |
| 22 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 21 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 20 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 400 |
| 19 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,000 |
| 18 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 400 |
| 15 mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 14 mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 100 |
| 13 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 200 |
| 12 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 11 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 08 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 500 |
| 07 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 06 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 05 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 04 mar 2024 | 11.52 | 11.52 | 11.51 | 11.51 | 11.51 | 34,000 |
| 01 mar 2024 | 11.52 | 11.52 | 11.50 | 11.52 | 11.52 | 17,600 |
| 29 feb 2024 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | 6,200 |
| 28 feb 2024 | 11.50 | 11.53 | 11.50 | 11.50 | 11.50 | 69,100 |
| 27 feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 26 feb 2024 | 11.49 | 11.55 | 11.49 | 11.55 | 11.55 | 30,500 |
| 23 feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 100 |
| 22 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 58,000 |
| 21 feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 500 |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
| 15 feb 2024 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 26,200 |
| 14 feb 2024 | 11.38 | 11.40 | 11.37 | 11.37 | 11.37 | 87,700 |
| 13 feb 2024 | 11.40 | 11.40 | 11.35 | 11.40 | 11.40 | 20,300 |
| 12 feb 2024 | 11.38 | 11.42 | 11.36 | 11.37 | 11.37 | 2,000 |
| 09 feb 2024 | 11.27 | 11.27 | 11.26 | 11.27 | 11.27 | 500 |
| 08 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 07 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 100 |
| 06 feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 300 |
| 05 feb 2024 | 11.31 | 11.43 | 11.31 | 11.43 | 11.43 | 20,000 |
| 02 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 01 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 31 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 30 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2,700 |
| 25 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 24 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 200 |
| 23 ene 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 22 ene 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 200 |
| 19 ene 2024 | 11.45 | 11.45 | 11.29 | 11.29 | 11.29 | 500 |
| 18 ene 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 17 ene 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 16 ene 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 500 |
| 12 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 11 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1,200 |
| 10 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 09 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 08 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 200 |
| 05 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 300 |
| 04 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 03 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 300 |
| 02 ene 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 200 |
| 29 dic 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 28 dic 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 27 dic 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 26 dic 2023 | 12.37 | 12.37 | 11.62 | 11.62 | 11.62 | 200 |
| 22 dic 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 21 dic 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 20 dic 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 19 dic 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 18 dic 2023 | 11.25 | 11.49 | 11.24 | 11.49 | 11.49 | 1,500 |
| *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.