New Zealand markets closed

Pershing Square Tontine Holdings, Ltd. (PSTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.92+0.03 (+0.15%)
At close: 04:00PM EST
19.87 -0.05 (-0.25%)
After hours: 06:17PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202219.8419.9219.8419.9219.92374,100
13 Jan 202219.8119.9219.8119.8919.891,249,700
12 Jan 202219.8219.8619.8019.8319.83284,400
11 Jan 202219.7919.9519.7919.8619.861,342,600
10 Jan 202219.8219.8319.7619.7919.79437,500
07 Jan 202219.8119.8619.8019.8519.85450,600
06 Jan 202219.7919.8319.7619.8219.82637,800
05 Jan 202219.7519.8819.7519.7919.79690,000
04 Jan 202219.7919.8319.7819.8219.82768,700
03 Jan 202219.7419.7919.7119.7819.78923,000
31 Dec 202119.7019.7419.7019.7219.721,317,000
30 Dec 202119.6919.7319.6919.7119.711,096,300
29 Dec 202119.7019.7219.6819.6919.69983,100
28 Dec 202119.7019.7219.6919.7019.70913,200
27 Dec 202119.7419.7519.7019.7119.711,140,600
23 Dec 202119.7119.7519.7119.7419.74728,500
22 Dec 202119.7219.7319.7019.7319.731,514,600
21 Dec 202119.6819.7219.6519.7119.71689,300
20 Dec 202119.6619.7019.6519.6919.691,328,100
17 Dec 202119.6819.7319.6619.6819.681,608,500
16 Dec 202119.7319.7419.6519.7019.701,500,400
15 Dec 202119.7519.7619.7019.7319.73949,200
14 Dec 202119.7719.8019.7219.7519.751,576,000
13 Dec 202119.8519.8819.7519.7719.773,288,500
10 Dec 202119.9619.9919.8519.8619.861,364,400
09 Dec 202120.0620.0719.8519.9419.944,465,600
08 Dec 202120.1320.1520.0620.0920.09526,700
07 Dec 202120.0820.2020.0520.1320.131,007,900
06 Dec 202120.0120.1220.0120.0420.04831,100
03 Dec 202120.0620.0720.0120.0420.041,525,100
02 Dec 202120.0820.1220.0220.0620.061,436,300
01 Dec 202120.1220.2020.0420.0520.051,448,000
30 Nov 202120.1220.1720.0320.1620.161,486,800
29 Nov 202120.2120.2520.0720.1220.121,711,200
26 Nov 202120.1120.2520.0920.2120.211,233,700
24 Nov 202120.1320.2220.1020.1820.181,333,600
23 Nov 202120.1520.2020.1120.1320.131,600,500
22 Nov 202120.2120.2320.1320.1620.162,099,400
19 Nov 202120.2520.3120.1820.2820.284,100,400
18 Nov 202119.8120.3119.8120.2520.258,001,000
17 Nov 202119.8119.8419.8019.8119.81454,300
16 Nov 202119.8119.8919.8019.8119.811,773,400
15 Nov 202119.8019.8419.8019.8119.811,064,200
12 Nov 202119.8119.8619.8019.8319.831,209,100
11 Nov 202119.8119.8519.8019.8019.80873,000
10 Nov 202119.8519.8719.8019.8619.861,670,000
09 Nov 202119.8019.8719.7719.8419.841,508,100
08 Nov 202119.8219.8919.7919.8019.801,042,100
05 Nov 202119.7719.9519.7719.8519.851,326,000
04 Nov 202119.8019.8119.7619.7819.78663,100
03 Nov 202119.8019.8319.7719.8119.811,063,100
02 Nov 202119.9019.9019.8319.8519.851,105,200
01 Nov 202119.8619.9619.8319.9119.911,051,800
29 Oct 202119.8719.9219.8419.8619.861,069,600
28 Oct 202119.7019.9519.7019.9319.933,626,300
27 Oct 202119.7019.7219.7019.7019.70767,500
26 Oct 202119.6919.7419.6919.7019.702,636,900
25 Oct 202119.6819.7219.6819.6919.691,551,900
22 Oct 202119.6819.7119.6819.6819.681,611,100
21 Oct 202119.6919.7119.6819.6919.691,477,300
20 Oct 202119.6919.7119.6919.7019.701,721,200
19 Oct 202119.7119.7219.6919.7019.701,028,900
18 Oct 202119.7219.7319.7119.7119.71571,100
15 Oct 202119.7219.7519.7019.7319.731,551,300
14 Oct 202119.7019.7519.6919.7219.721,797,100
13 Oct 202119.6819.7219.6819.7119.712,493,400
12 Oct 202119.7019.7219.6819.6819.681,990,700
11 Oct 202119.7019.7219.6919.7119.711,804,500
08 Oct 202119.7019.7619.6919.7019.702,172,100
07 Oct 202119.6819.7219.6819.7019.702,342,900
06 Oct 202119.6919.7219.6819.6819.683,013,800
05 Oct 202119.7019.7319.6919.7019.704,687,700
04 Oct 202119.7219.7219.6919.7019.702,153,700
01 Oct 202119.7019.7319.6919.7219.72851,100
30 Sep 202119.6919.7219.6919.7019.70705,700
29 Sep 202119.7019.7119.6819.7119.711,290,200
28 Sep 202119.7119.7319.6919.7019.701,408,800
27 Sep 202119.7119.7519.6919.7519.751,400,200
24 Sep 202119.7219.7319.7019.7119.711,357,700
23 Sep 202119.7119.7419.7119.7219.72899,800
22 Sep 202119.7019.7419.6919.7419.74988,800
21 Sep 202119.6519.7519.6519.7219.721,349,900
20 Sep 202119.6819.7119.6819.6919.692,111,500
17 Sep 202119.6919.7219.6819.7019.703,011,400
16 Sep 202119.7019.7219.6819.6819.681,095,600
15 Sep 202119.7519.7519.7119.7119.711,153,400
14 Sep 202119.7119.7619.6819.7519.751,252,800
13 Sep 202119.7019.7219.6919.7119.711,165,200
10 Sep 202119.7019.7319.7019.7019.70996,700
09 Sep 202119.7019.7219.6919.7119.71673,000
08 Sep 202119.7019.7319.6819.7319.73879,000
07 Sep 202119.6719.7619.6719.7519.751,718,700
03 Sep 202119.6819.7419.6719.7419.741,600,400
02 Sep 202119.6719.7119.6619.6919.691,223,300
01 Sep 202119.6819.7219.6619.6819.681,516,700
31 Aug 202119.6519.7619.6519.7319.731,209,200
30 Aug 202119.7219.7319.6619.7119.711,391,100
27 Aug 202119.7519.7719.7119.7719.771,420,600
26 Aug 202119.7419.8119.7019.7719.771,936,100
25 Aug 202119.7319.8119.7219.8019.802,464,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...