New Zealand markets closed

Pershing Square Tontine Holdings, Ltd. (PSTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.960.00 (0.00%)
At close: 04:00PM EDT
19.97 +0.01 (+0.05%)
After hours: 07:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202219.9619.9719.9519.9619.96322,200
23 Jun 202219.9519.9719.9419.9619.96556,300
22 Jun 202219.9219.9619.9219.9519.95590,500
21 Jun 202219.9219.9419.9119.9219.92981,500
17 Jun 202219.9219.9319.8919.9219.921,857,600
16 Jun 202219.9019.9319.8919.9219.921,158,200
15 Jun 202219.9119.9219.9119.9219.92290,400
14 Jun 202219.9019.9319.9019.9219.921,132,900
13 Jun 202219.8819.9119.8819.9119.911,247,900
10 Jun 202219.8919.9219.8819.9119.91889,600
09 Jun 202219.9019.9219.8919.9119.91712,700
08 Jun 202219.9119.9219.8819.9019.90681,200
07 Jun 202219.9019.9219.9019.9119.911,391,700
06 Jun 202219.9119.9319.9019.9019.90503,100
03 Jun 202219.9019.9219.9019.9219.92514,400
02 Jun 202219.9219.9219.9019.9019.90432,300
01 Jun 202219.8719.9319.8719.9119.91574,900
31 May 202219.8719.9419.8619.8619.861,504,800
27 May 202219.8519.8819.8519.8719.871,115,300
26 May 202219.8519.8919.8519.8619.86991,900
25 May 202219.8419.8619.8319.8519.851,293,200
24 May 202219.8519.8819.8419.8519.851,731,900
23 May 202219.8319.8619.8219.8319.832,398,500
20 May 202219.8519.8619.8319.8319.83811,300
19 May 202219.8319.9019.8319.8519.85705,400
18 May 202219.8419.8519.8319.8319.83540,100
17 May 202219.8319.8619.8319.8419.84581,200
16 May 202219.8419.8519.8319.8319.83801,500
13 May 202219.8219.8519.8219.8419.84554,800
12 May 202219.8119.8519.8119.8319.83683,100
11 May 202219.8319.8619.8319.8319.831,182,500
10 May 202219.8219.8619.8219.8319.831,092,000
09 May 202219.8519.8619.8519.8519.85892,700
06 May 202219.8919.8919.8519.8619.861,972,400
05 May 202219.8919.9019.8619.8819.881,146,500
04 May 202219.8819.9119.8719.8919.89542,900
03 May 202219.8819.9219.8819.8919.89516,400
02 May 202219.8819.9119.8719.8919.89869,200
29 Apr 202219.9119.9219.8819.8919.891,566,000
28 Apr 202219.8819.9119.8719.8919.89581,600
27 Apr 202219.8619.9019.8619.8719.871,298,500
26 Apr 202219.8619.8819.8619.8719.87880,000
25 Apr 202219.8519.8819.8519.8819.88403,700
22 Apr 202219.8619.8819.8519.8819.88388,500
21 Apr 202219.8519.8819.8519.8619.86455,600
20 Apr 202219.8719.8919.8519.8519.851,717,700
19 Apr 202219.8819.9119.8619.8719.871,730,400
18 Apr 202219.8719.9119.8719.9019.90402,200
14 Apr 202219.9019.9319.8919.9219.92839,200
13 Apr 202219.8819.9219.8819.9019.90331,800
12 Apr 202219.8719.9019.8719.8819.88301,500
11 Apr 202219.8719.9219.8519.9019.90963,100
08 Apr 202219.8719.9019.8519.8919.89712,300
07 Apr 202219.8919.8919.8419.8719.871,098,200
06 Apr 202219.8519.9019.8419.8919.89881,900
05 Apr 202219.8819.9019.8619.8619.86299,000
04 Apr 202219.8619.8919.8619.8619.86507,500
01 Apr 202219.8619.9019.8619.8719.87390,500
31 Mar 202219.8519.9219.8519.8919.89893,300
30 Mar 202219.8419.8819.8319.8519.851,104,600
29 Mar 202219.8419.8719.8119.8419.841,119,600
28 Mar 202219.8219.8519.8219.8419.84364,800
25 Mar 202219.8119.8519.8119.8219.82397,100
24 Mar 202219.8219.8419.8119.8219.82459,700
23 Mar 202219.8119.8519.8119.8219.82650,000
22 Mar 202219.8019.8619.8019.8419.84982,600
21 Mar 202219.8019.8419.8019.8119.81718,700
18 Mar 202219.7919.8519.7919.8419.841,096,900
17 Mar 202219.7719.8219.7719.8019.80757,100
16 Mar 202219.7619.8119.7619.7719.77639,400
15 Mar 202219.7719.7819.7619.7619.761,726,500
14 Mar 202219.7819.8119.7619.7619.761,001,000
11 Mar 202219.8019.8019.7719.7819.78733,600
10 Mar 202219.7719.8219.7719.7819.78766,000
09 Mar 202219.7719.8019.7719.7819.781,282,400
08 Mar 202219.7619.8019.7619.7619.761,858,600
07 Mar 202219.7919.8219.7519.7619.7610,678,200
04 Mar 202219.7919.8219.7819.7919.79527,900
03 Mar 202219.8019.8519.7819.8019.80952,700
02 Mar 202219.7719.8419.7719.8319.83475,000
01 Mar 202219.8019.8219.7819.8019.801,136,600
28 Feb 202219.7919.8419.7719.8119.81784,200
25 Feb 202219.7619.8319.7519.7919.793,369,700
24 Feb 202219.7519.8319.7519.7719.773,570,000
23 Feb 202219.8119.8519.8119.8219.82562,200
22 Feb 202219.8019.8219.7919.8019.80558,200
18 Feb 202219.8419.8619.8119.8319.83415,600
17 Feb 202219.8219.8819.8219.8619.86453,600
16 Feb 202219.8519.8819.8219.8819.88391,300
15 Feb 202219.8219.8619.8219.8519.85325,200
14 Feb 202219.8519.8619.8219.8419.84528,800
11 Feb 202219.8619.9119.8319.8519.85538,800
10 Feb 202219.8219.9019.8219.8919.89361,100
09 Feb 202219.8319.8719.8119.8519.85439,500
08 Feb 202219.8519.8619.8119.8219.82582,000
07 Feb 202219.8119.8619.7919.8519.85391,800
04 Feb 202219.7919.8419.7919.8019.80241,600
03 Feb 202219.8419.8519.8019.8119.81617,700
02 Feb 202219.8519.8819.8319.8519.85666,100
01 Feb 202219.8519.8919.8219.8719.87940,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...