New Zealand markets closed

Tritium DCFC Limited (DCFC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
3.64000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.02001.25000.89000.95000.950052,477
22 Apr 20240.36401.35000.28500.89000.8900204,342
19 Apr 20243.64003.64003.64003.64003.6400-
18 Apr 20243.64003.64003.64003.64003.6400-
17 Apr 20243.59004.17003.20003.64003.6400238,010
16 Apr 20243.97003.97003.50003.59003.590056,170
15 Apr 20244.19004.19003.76003.84013.840132,808
12 Apr 20244.98005.16004.10014.19004.190090,747
11 Apr 20246.95007.15355.01005.07955.0795157,848
10 Apr 20246.50007.43006.20006.95006.950048,344
09 Apr 20247.00007.16006.54006.62006.620040,184
08 Apr 20246.74007.28006.51006.99006.990062,158
05 Apr 20247.27007.48006.60006.69006.690035,871
04 Apr 20247.20007.88317.20007.31007.310035,505
03 Apr 20247.72007.94007.05007.26007.260051,409
02 Apr 20248.85009.40007.56007.84507.845073,950
02 Apr 20241:200 Stock split
01 Apr 202411.220011.22009.940010.060010.060030,278
28 Mar 202411.160011.60009.900010.700010.700032,482
27 Mar 202411.400011.500011.000011.200011.200013,004
26 Mar 202412.000012.020011.140011.400011.400015,566
25 Mar 202412.760013.000012.000012.020012.020011,463
22 Mar 202413.620013.800011.900011.920011.920015,148
21 Mar 202415.840016.000013.460013.620013.620016,605
20 Mar 202414.000014.400012.600014.400014.40009,882
19 Mar 202413.140014.500012.880013.800013.800014,653
18 Mar 202412.500013.200011.760013.140013.140020,717
15 Mar 202413.800013.800012.200012.500012.500021,816
14 Mar 202416.580016.580013.240013.400013.400027,163
13 Mar 202416.200016.840016.160016.280016.280010,387
12 Mar 202418.000018.160016.480017.380017.380012,232
11 Mar 202420.000020.000017.600017.980017.980010,820
08 Mar 202418.800019.980017.000019.600019.600017,332
07 Mar 202418.000018.800016.720018.400018.400013,277
06 Mar 202420.400020.480016.000017.600017.600026,096
05 Mar 202418.940020.440018.940020.160020.160010,832
04 Mar 202420.000020.020018.000018.740018.740030,737
01 Mar 202422.800022.940019.780019.940019.940051,661
29 Feb 202429.280029.400028.000028.400028.400011,938
28 Feb 202429.420029.420027.000028.600028.60009,375
27 Feb 202428.000031.520028.000029.020029.020011,357
26 Feb 202424.120029.600024.060027.980027.980011,758
23 Feb 202425.660025.660023.020024.000024.00008,768
22 Feb 202427.540027.740025.000025.700025.70008,700
21 Feb 202426.000028.400025.460027.320027.32007,470
20 Feb 202429.980030.400024.800028.000028.000020,494
16 Feb 202430.580030.580028.660030.100030.100015,483
15 Feb 202428.000031.040027.600030.620030.620035,287
14 Feb 202430.600030.600027.400027.800027.800024,503
13 Feb 202428.000030.100026.100029.980029.980027,694
12 Feb 202423.700028.540022.800028.500028.500041,100
09 Feb 202422.000024.900020.200024.600024.600037,561
08 Feb 202419.000022.020018.260021.600021.600038,359
07 Feb 202419.400020.500018.040018.740018.740038,382
06 Feb 202422.000022.000018.500020.560020.560077,867
05 Feb 202427.600028.720022.400022.600022.6000349,134
02 Feb 202425.000026.900024.480026.200026.20005,160
01 Feb 202423.160025.200023.140025.180025.18008,233
31 Jan 202424.000025.600022.400024.120024.120011,678
30 Jan 202424.400025.000022.400023.800023.800010,987
29 Jan 202424.000024.120022.300024.000024.000014,755
26 Jan 202424.200024.860022.000022.780022.780015,067
25 Jan 202427.080027.640023.440024.000024.000015,132
24 Jan 202428.460029.000026.560027.080027.08006,079
23 Jan 202429.500029.500026.740028.600028.60005,751
22 Jan 202430.000030.520026.380028.740028.74008,500
19 Jan 202427.940028.800026.200028.200028.20006,658
18 Jan 202430.000030.000026.460028.020028.020012,567
17 Jan 202433.000033.600029.000029.600029.600010,930
16 Jan 202438.000038.000031.100031.800031.800016,848
12 Jan 202434.280035.980033.600033.980033.98004,908
11 Jan 202436.100037.220033.120033.960033.960011,107
10 Jan 202437.500038.000035.400036.100036.10008,002
09 Jan 202438.800040.100036.820037.220037.22006,798
08 Jan 202438.000042.000035.620039.800039.800014,619
05 Jan 202438.000039.000036.340037.900037.90007,099
04 Jan 202441.000041.640037.500037.500037.500010,768
03 Jan 202442.880043.980040.840041.000041.00003,744
02 Jan 202444.020044.880042.800042.840042.84003,882
29 Dec 202344.800047.080042.320044.000044.00005,846
28 Dec 202345.280050.000044.000046.000046.000012,197
27 Dec 202346.000047.400044.000046.140046.14006,798
26 Dec 202340.100046.800040.100045.200045.20008,992
22 Dec 202342.620043.000039.220040.000040.00009,151
21 Dec 202342.300043.462038.900040.000040.00005,557
20 Dec 202341.580045.000040.000042.000042.00007,671
19 Dec 202340.960043.200038.900041.600041.60005,630
18 Dec 202341.200041.200039.260040.220040.22004,733
15 Dec 202341.260042.000038.360042.000042.00004,129
14 Dec 202339.300043.260039.000039.660039.660013,286
13 Dec 202338.000039.380036.000038.460038.46007,253
12 Dec 202338.560039.500036.800037.540037.54004,614
11 Dec 202341.140042.000036.000038.300038.300013,317
08 Dec 202344.000044.860040.100041.600041.600018,523
07 Dec 202342.420045.760042.380044.080044.08006,122
06 Dec 202338.000047.000036.100042.600042.600026,518
05 Dec 202336.960040.000035.800037.400037.400012,584
04 Dec 202336.600038.340034.660037.180037.180026,191
01 Dec 202335.000036.000034.000035.160035.160021,149
30 Nov 202335.240035.400034.000034.060034.06008,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...