Tritium DCFC Limited (DCFC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 1.0500 | 1.1700 | 1.0000 | 1.1500 | 1.1500 | 2,403,600 |
| 23 Mar 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 3,613,500 |
| 22 Mar 2023 | 1.1850 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 1,985,500 |
| 21 Mar 2023 | 1.2200 | 1.2200 | 1.1200 | 1.1700 | 1.1700 | 1,992,300 |
| 20 Mar 2023 | 1.1300 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 1,750,100 |
| 17 Mar 2023 | 1.2300 | 1.2700 | 1.0700 | 1.0700 | 1.0700 | 2,425,500 |
| 16 Mar 2023 | 1.3000 | 1.3800 | 1.2000 | 1.2500 | 1.2500 | 2,380,900 |
| 15 Mar 2023 | 1.1400 | 1.3500 | 1.0700 | 1.3100 | 1.3100 | 3,236,500 |
| 14 Mar 2023 | 1.1800 | 1.2100 | 1.0600 | 1.0800 | 1.0800 | 2,760,500 |
| 13 Mar 2023 | 1.4000 | 1.4100 | 1.0900 | 1.0900 | 1.0900 | 5,158,100 |
| 10 Mar 2023 | 1.5800 | 1.5800 | 1.3900 | 1.4100 | 1.4100 | 4,253,200 |
| 09 Mar 2023 | 1.6200 | 1.8200 | 1.6100 | 1.6600 | 1.6600 | 2,800,900 |
| 08 Mar 2023 | 1.5700 | 1.6200 | 1.5000 | 1.6100 | 1.6100 | 1,527,100 |
| 07 Mar 2023 | 1.6300 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 838,000 |
| 06 Mar 2023 | 1.7200 | 1.7200 | 1.5950 | 1.6000 | 1.6000 | 1,394,200 |
| 03 Mar 2023 | 1.7900 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 1,431,000 |
| 02 Mar 2023 | 1.6800 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 1,503,600 |
| 01 Mar 2023 | 1.8000 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 1,456,600 |
| 28 Feb 2023 | 1.8200 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 1,792,700 |
| 27 Feb 2023 | 1.9200 | 1.9800 | 1.8500 | 1.8600 | 1.8600 | 1,460,900 |
| 24 Feb 2023 | 2.0200 | 2.1000 | 1.8350 | 1.9000 | 1.9000 | 2,811,700 |
| 23 Feb 2023 | 2.0600 | 2.1800 | 1.9500 | 2.1000 | 2.1000 | 2,788,000 |
| 22 Feb 2023 | 1.8500 | 2.0800 | 1.8300 | 2.0600 | 2.0600 | 2,417,700 |
| 21 Feb 2023 | 2.1700 | 2.1700 | 1.8200 | 1.8400 | 1.8400 | 4,975,600 |
| 17 Feb 2023 | 1.8600 | 2.0850 | 1.8400 | 2.0700 | 2.0700 | 5,165,800 |
| 16 Feb 2023 | 1.6500 | 1.9000 | 1.6100 | 1.8800 | 1.8800 | 5,233,500 |
| 15 Feb 2023 | 1.5000 | 1.6700 | 1.4800 | 1.6500 | 1.6500 | 2,519,400 |
| 14 Feb 2023 | 1.4300 | 1.5300 | 1.3820 | 1.5000 | 1.5000 | 1,699,000 |
| 13 Feb 2023 | 1.3900 | 1.4400 | 1.3300 | 1.4200 | 1.4200 | 1,031,600 |
| 10 Feb 2023 | 1.3700 | 1.3950 | 1.3250 | 1.3900 | 1.3900 | 1,069,200 |
| 09 Feb 2023 | 1.4300 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 1,218,600 |
| 08 Feb 2023 | 1.4200 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 757,500 |
| 07 Feb 2023 | 1.4300 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 1,884,000 |
| 06 Feb 2023 | 1.5000 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 1,463,800 |
| 03 Feb 2023 | 1.4700 | 1.5600 | 1.4300 | 1.5000 | 1.5000 | 2,312,100 |
| 02 Feb 2023 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 4,799,100 |
| 01 Feb 2023 | 1.3300 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 2,846,500 |
| 31 Jan 2023 | 1.3100 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 2,681,000 |
| 30 Jan 2023 | 1.3900 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 2,190,600 |
| 27 Jan 2023 | 1.3300 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 2,823,300 |
| 26 Jan 2023 | 1.3900 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 2,622,300 |
| 25 Jan 2023 | 1.4400 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 2,271,900 |
| 24 Jan 2023 | 1.4100 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 3,132,400 |
| 23 Jan 2023 | 1.3700 | 1.4600 | 1.3100 | 1.4100 | 1.4100 | 4,859,700 |
| 20 Jan 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 3,505,000 |
| 19 Jan 2023 | 1.4600 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 3,328,200 |
| 18 Jan 2023 | 1.6300 | 1.6400 | 1.4500 | 1.4600 | 1.4600 | 7,803,300 |
| 17 Jan 2023 | 2.1100 | 2.2000 | 1.5800 | 1.6400 | 1.6400 | 58,087,600 |
| 13 Jan 2023 | 1.5000 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 792,500 |
| 12 Jan 2023 | 1.4800 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 740,500 |
| 11 Jan 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 679,500 |
| 10 Jan 2023 | 1.4700 | 1.5800 | 1.4100 | 1.4800 | 1.4800 | 1,336,700 |
| 09 Jan 2023 | 1.5700 | 1.5800 | 1.4650 | 1.4700 | 1.4700 | 910,300 |
| 06 Jan 2023 | 1.5000 | 1.5800 | 1.3900 | 1.5600 | 1.5600 | 662,800 |
| 05 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 708,600 |
| 04 Jan 2023 | 1.5200 | 1.6000 | 1.4500 | 1.5700 | 1.5700 | 679,400 |
| 03 Jan 2023 | 1.7000 | 1.7400 | 1.4900 | 1.5000 | 1.5000 | 1,132,000 |
| 30 Dec 2022 | 1.7500 | 1.8300 | 1.6500 | 1.6800 | 1.6800 | 1,290,900 |
| 29 Dec 2022 | 1.5900 | 1.9200 | 1.5500 | 1.7500 | 1.7500 | 9,880,000 |
| 28 Dec 2022 | 1.5600 | 1.7200 | 1.5600 | 1.5900 | 1.5900 | 1,505,500 |
| 27 Dec 2022 | 1.5900 | 1.6200 | 1.4000 | 1.5500 | 1.5500 | 1,435,900 |
| 23 Dec 2022 | 1.6900 | 1.7100 | 1.4950 | 1.5700 | 1.5700 | 1,808,200 |
| 22 Dec 2022 | 1.4300 | 1.6800 | 1.4000 | 1.6000 | 1.6000 | 5,259,900 |
| 21 Dec 2022 | 1.2300 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 749,700 |
| 20 Dec 2022 | 1.2600 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 687,400 |
| 19 Dec 2022 | 1.3800 | 1.4100 | 1.2600 | 1.2600 | 1.2600 | 546,100 |
| 16 Dec 2022 | 1.3000 | 1.4500 | 1.2200 | 1.3600 | 1.3600 | 1,598,700 |
| 15 Dec 2022 | 1.2300 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 917,500 |
| 14 Dec 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 574,500 |
| 13 Dec 2022 | 1.2800 | 1.3600 | 1.2100 | 1.2500 | 1.2500 | 674,300 |
| 12 Dec 2022 | 1.2000 | 1.3100 | 1.1600 | 1.3000 | 1.3000 | 681,800 |
| 09 Dec 2022 | 1.0800 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 777,600 |
| 08 Dec 2022 | 1.0900 | 1.1200 | 1.0320 | 1.1100 | 1.1100 | 728,700 |
| 07 Dec 2022 | 1.2000 | 1.2200 | 1.0800 | 1.1000 | 1.1000 | 986,900 |
| 06 Dec 2022 | 1.3000 | 1.3280 | 1.1900 | 1.2200 | 1.2200 | 662,100 |
| 05 Dec 2022 | 1.3400 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 669,800 |
| 02 Dec 2022 | 1.5000 | 1.5000 | 1.2620 | 1.3400 | 1.3400 | 2,260,100 |
| 01 Dec 2022 | 1.6000 | 1.6100 | 1.4600 | 1.4900 | 1.4900 | 772,900 |
| 30 Nov 2022 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 1,031,600 |
| 29 Nov 2022 | 1.5500 | 1.6000 | 1.4600 | 1.4900 | 1.4900 | 921,300 |
| 28 Nov 2022 | 1.6600 | 1.7100 | 1.4900 | 1.5500 | 1.5500 | 1,425,700 |
| 25 Nov 2022 | 1.6500 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 518,200 |
| 23 Nov 2022 | 1.6500 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 700,000 |
| 22 Nov 2022 | 1.6500 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 564,300 |
| 21 Nov 2022 | 1.6700 | 1.6800 | 1.5900 | 1.6500 | 1.6500 | 1,274,800 |
| 18 Nov 2022 | 1.6700 | 1.6780 | 1.6000 | 1.6500 | 1.6500 | 781,800 |
| 17 Nov 2022 | 1.5300 | 1.6800 | 1.4500 | 1.6700 | 1.6700 | 1,264,300 |
| 16 Nov 2022 | 1.6300 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 1,051,800 |
| 15 Nov 2022 | 1.7100 | 1.7800 | 1.6200 | 1.6300 | 1.6300 | 924,700 |
| 14 Nov 2022 | 1.7600 | 1.8000 | 1.6200 | 1.7000 | 1.7000 | 869,600 |
| 11 Nov 2022 | 1.6550 | 1.7700 | 1.5700 | 1.7300 | 1.7300 | 1,047,600 |
| 10 Nov 2022 | 1.7800 | 1.7800 | 1.5950 | 1.6100 | 1.6100 | 973,000 |
| 09 Nov 2022 | 2.0000 | 2.0000 | 1.5800 | 1.5900 | 1.5900 | 1,522,700 |
| 08 Nov 2022 | 1.8600 | 1.9400 | 1.7800 | 1.9000 | 1.9000 | 1,552,700 |
| 07 Nov 2022 | 1.7500 | 1.8300 | 1.6600 | 1.7700 | 1.7700 | 2,096,300 |
| 04 Nov 2022 | 1.6550 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 1,445,800 |
| 03 Nov 2022 | 1.9000 | 1.9000 | 1.6000 | 1.6300 | 1.6300 | 1,723,200 |
| 02 Nov 2022 | 2.0600 | 2.0800 | 1.8200 | 1.8400 | 1.8400 | 1,016,600 |
| 01 Nov 2022 | 2.1000 | 2.1280 | 1.9300 | 2.0600 | 2.0600 | 1,180,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
