Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Square Tontine Holdings (NY: PSTH )

20.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2022 20.14 0 +0.01(+0.05%)
Jul 22, 2022 20.16 20.17 20.08 20.13 6,673,637 -0.03(-0.15%)
Jul 21, 2022 20.19 20.19 20.16 20.16 7,886,692 +0.00(+0.00%)
Jul 20, 2022 20.17 20.18 20.16 20.16 9,413,281 -0.01(-0.05%)
Jul 19, 2022 20.17 20.19 20.17 20.17 10,756,540 +0.01(+0.05%)
Jul 18, 2022 20.14 20.20 20.14 20.16 17,059,656 +0.01(+0.05%)
Jul 15, 2022 20.13 20.16 20.13 20.15 9,400,685 +0.02(+0.10%)
Jul 14, 2022 20.12 20.15 20.10 20.13 8,718,177 +0.01(+0.05%)
Jul 13, 2022 20.09 20.12 20.08 20.12 9,549,793 +0.04(+0.20%)
Jul 12, 2022 20.10 20.10 20.07 20.08 36,082,896 +0.08(+0.40%)
Jul 11, 2022 20.00 20.00 19.99 20.00 1,650,942 -0.01(-0.05%)
Jul 08, 2022 19.99 20.02 19.99 20.01 1,058,691 +0.02(+0.10%)
Jul 07, 2022 19.99 20.00 19.98 19.99 542,947 +0.00(+0.00%)
Jul 06, 2022 19.99 20.00 19.98 19.99 2,272,149 -0.01(-0.05%)
Jul 05, 2022 20.00 20.00 19.98 20.00 757,905 -0.01(-0.05%)
Jul 01, 2022 19.96 20.01 19.96 20.01 911,523 +0.04(+0.20%)
Jun 30, 2022 19.97 19.98 19.95 19.97 302,638 -0.01(-0.05%)
Jun 29, 2022 19.97 19.98 19.94 19.98 4,854,342 +0.01(+0.05%)
Jun 28, 2022 19.97 20.00 19.97 19.97 3,144,065 +0.00(+0.00%)
Jun 27, 2022 19.96 19.99 19.95 19.97 835,724 +0.01(+0.05%)
Jun 24, 2022 19.96 19.97 19.95 19.96 322,212 +0.00(+0.00%)
Jun 23, 2022 19.95 19.97 19.94 19.96 556,310 +0.01(+0.05%)
Jun 22, 2022 19.92 19.96 19.92 19.95 590,516 +0.03(+0.15%)
Jun 21, 2022 19.92 19.94 19.91 19.92 977,581 +0.00(+0.00%)
Jun 17, 2022 19.92 19.93 19.89 19.92 1,863,783 +0.00(+0.00%)
Jun 16, 2022 19.90 19.93 19.89 19.92 1,157,775 +0.00(+0.00%)
Jun 15, 2022 19.91 19.92 19.91 19.92 290,468 +0.00(+0.00%)
Jun 14, 2022 19.90 19.93 19.90 19.92 1,133,023 +0.01(+0.05%)
Jun 13, 2022 19.88 19.91 19.88 19.91 1,247,442 +0.00(+0.00%)
Jun 10, 2022 19.89 19.91 19.88 19.91 889,970 +0.00(+0.00%)
Jun 09, 2022 19.90 19.92 19.89 19.91 712,784 +0.01(+0.05%)
Jun 08, 2022 19.91 19.92 19.88 19.90 681,279 -0.01(-0.05%)
Jun 07, 2022 19.90 19.92 19.90 19.91 1,390,130 +0.01(+0.05%)
Jun 06, 2022 19.91 19.93 19.90 19.90 502,327 -0.02(-0.10%)
Jun 03, 2022 19.90 19.92 19.90 19.92 514,507 +0.02(+0.10%)
Jun 02, 2022 19.92 19.92 19.90 19.90 432,622 -0.01(-0.05%)
Jun 01, 2022 19.87 19.93 19.87 19.91 575,091 +0.05(+0.25%)
May 31, 2022 19.87 19.94 19.86 19.86 1,504,823 -0.01(-0.05%)
May 27, 2022 19.85 19.88 19.85 19.87 1,115,268 +0.01(+0.05%)
May 26, 2022 19.85 19.89 19.85 19.86 991,895 +0.01(+0.05%)
May 25, 2022 19.84 19.86 19.83 19.85 1,293,210 +0.00(+0.00%)
May 24, 2022 19.85 19.88 19.85 19.85 1,731,975 +0.02(+0.10%)
May 23, 2022 19.83 19.86 19.82 19.83 2,398,454 +0.00(+0.00%)
May 20, 2022 19.85 19.86 19.83 19.83 810,247 -0.02(-0.10%)
May 19, 2022 19.83 19.89 19.83 19.85 705,369 +0.02(+0.10%)
May 18, 2022 19.84 19.86 19.83 19.83 539,759 -0.01(-0.05%)
May 17, 2022 19.83 19.86 19.83 19.84 581,184 +0.01(+0.05%)
May 16, 2022 19.84 19.85 19.83 19.83 801,565 -0.01(-0.05%)
May 13, 2022 19.82 19.85 19.82 19.84 554,753 +0.01(+0.05%)
May 12, 2022 19.81 19.85 19.81 19.83 682,806 +0.00(+0.00%)
May 11, 2022 19.83 19.86 19.83 19.83 1,182,200 +0.00(+0.00%)
May 10, 2022 19.82 19.86 19.82 19.83 1,091,841 -0.02(-0.10%)
May 09, 2022 19.85 19.86 19.85 19.85 885,574 -0.01(-0.05%)
May 06, 2022 19.89 19.89 19.85 19.86 1,972,401 -0.02(-0.10%)
May 05, 2022 19.89 19.89 19.86 19.88 1,146,469 -0.01(-0.05%)
May 04, 2022 19.88 19.91 19.87 19.89 542,859 +0.00(+0.00%)
May 03, 2022 19.88 19.93 19.88 19.89 516,448 +0.00(+0.00%)
May 02, 2022 19.88 19.91 19.87 19.89 869,209 +0.00(+0.00%)
Apr 29, 2022 19.91 19.92 19.88 19.89 1,566,047 +0.00(+0.00%)
Apr 28, 2022 19.88 19.91 19.87 19.89 581,321 +0.02(+0.10%)
Apr 27, 2022 19.86 19.90 19.86 19.87 1,298,474 +0.00(+0.00%)
Apr 26, 2022 19.86 19.88 19.86 19.87 879,979 -0.01(-0.05%)
Apr 25, 2022 19.85 19.88 19.85 19.88 403,675 +0.00(+0.00%)
Apr 22, 2022 19.86 19.88 19.85 19.88 388,516 +0.02(+0.10%)
Apr 21, 2022 19.85 19.88 19.85 19.86 454,578 +0.01(+0.05%)
Apr 20, 2022 19.87 19.89 19.85 19.85 1,715,680 -0.02(-0.10%)
Apr 19, 2022 19.88 19.91 19.86 19.87 1,730,516 -0.03(-0.15%)
Apr 18, 2022 19.87 19.91 19.87 19.90 401,079 -0.02(-0.10%)
Apr 14, 2022 19.90 19.93 19.89 19.92 839,193 +0.02(+0.10%)
Apr 13, 2022 19.88 19.92 19.88 19.90 331,853 +0.02(+0.10%)
Apr 12, 2022 19.87 19.90 19.87 19.88 301,496 -0.02(-0.10%)
Apr 11, 2022 19.87 19.92 19.85 19.90 963,144 +0.01(+0.05%)
Apr 08, 2022 19.87 19.90 19.86 19.89 712,385 +0.02(+0.10%)
Apr 07, 2022 19.89 19.89 19.84 19.87 1,098,193 -0.02(-0.10%)
Apr 06, 2022 19.85 19.89 19.84 19.89 881,898 +0.03(+0.15%)
Apr 05, 2022 19.88 19.90 19.86 19.86 299,022 +0.00(+0.00%)
Apr 04, 2022 19.86 19.89 19.86 19.86 507,500 -0.01(-0.05%)
Apr 01, 2022 19.86 19.90 19.86 19.87 390,627 -0.02(-0.10%)
Mar 31, 2022 19.85 19.92 19.85 19.89 892,968 +0.04(+0.20%)
Mar 30, 2022 19.84 19.88 19.83 19.85 1,104,629 +0.01(+0.05%)
Mar 29, 2022 19.84 19.87 19.81 19.84 1,119,479 +0.00(+0.00%)
Mar 28, 2022 19.82 19.85 19.82 19.84 364,787 +0.02(+0.10%)
Mar 25, 2022 19.81 19.85 19.81 19.82 398,228 +0.00(+0.00%)
Mar 24, 2022 19.82 19.84 19.81 19.82 459,732 +0.00(+0.00%)
Mar 23, 2022 19.81 19.85 19.81 19.82 649,968 -0.02(-0.10%)
Mar 22, 2022 19.80 19.86 19.80 19.84 979,347 +0.03(+0.15%)
Mar 21, 2022 19.80 19.84 19.80 19.81 718,688 -0.03(-0.15%)
Mar 18, 2022 19.79 19.85 19.79 19.84 1,097,037 +0.04(+0.20%)
Mar 17, 2022 19.77 19.82 19.77 19.80 757,121 +0.03(+0.15%)
Mar 16, 2022 19.76 19.81 19.76 19.77 639,390 +0.01(+0.05%)
Mar 15, 2022 19.77 19.78 19.76 19.76 1,726,174 +0.00(+0.00%)
Mar 14, 2022 19.78 19.81 19.76 19.76 1,000,986 -0.02(-0.10%)
Mar 11, 2022 19.80 19.80 19.77 19.78 733,550 +0.00(+0.00%)
Mar 10, 2022 19.77 19.82 19.77 19.78 765,282 +0.00(+0.00%)
Mar 09, 2022 19.77 19.80 19.77 19.78 1,271,931 +0.02(+0.10%)
Mar 08, 2022 19.76 19.80 19.76 19.76 1,858,590 +0.00(+0.00%)
Mar 07, 2022 19.79 19.82 19.75 19.76 10,676,270 -0.03(-0.15%)
Mar 04, 2022 19.79 19.82 19.78 19.79 528,670 -0.01(-0.05%)
Mar 03, 2022 19.80 19.85 19.79 19.80 950,731 -0.03(-0.15%)
Mar 02, 2022 19.77 19.84 19.77 19.83 473,995 +0.03(+0.15%)
Mar 01, 2022 19.80 19.82 19.78 19.80 1,136,653 -0.01(-0.05%)
Feb 28, 2022 19.79 19.84 19.77 19.81 784,202 +0.02(+0.10%)
Feb 25, 2022 19.76 19.82 19.75 19.79 3,369,665 +0.02(+0.10%)
Feb 24, 2022 19.75 19.82 19.75 19.77 3,569,993 -0.05(-0.25%)
Feb 23, 2022 19.81 19.86 19.81 19.82 561,192 +0.02(+0.10%)
Feb 22, 2022 19.80 19.82 19.79 19.80 557,630 -0.03(-0.15%)
Feb 18, 2022 19.83 0 -0.03(-0.15%)
Feb 17, 2022 19.82 19.88 19.82 19.86 453,273 -0.02(-0.10%)
Feb 16, 2022 19.85 19.88 19.82 19.88 391,299 +0.03(+0.15%)
Feb 15, 2022 19.82 19.86 19.82 19.85 325,239 +0.01(+0.05%)
Feb 14, 2022 19.85 19.86 19.82 19.84 517,664 -0.01(-0.05%)
Feb 11, 2022 19.86 19.91 19.83 19.85 538,951 -0.04(-0.20%)
Feb 10, 2022 19.82 19.90 19.82 19.89 361,016 +0.04(+0.20%)
Feb 09, 2022 19.83 19.87 19.81 19.85 439,476 +0.03(+0.15%)
Feb 08, 2022 19.85 19.86 19.81 19.82 582,001 -0.03(-0.15%)
Feb 07, 2022 19.81 19.86 19.79 19.85 391,807 +0.05(+0.25%)
Feb 04, 2022 19.79 19.84 19.79 19.80 241,644 -0.01(-0.05%)
Feb 03, 2022 19.84 19.80 19.81 617,152 -0.04(-0.20%)
Feb 02, 2022 19.85 19.88 19.83 19.85 666,123 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.