Skip to main content

Tritium DCFC Limited - Ordinary Shares (NQ: DCFC )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 232.00 264.00 228.00 262.00 16,287 +30.00(+12.93%)
Jul 28, 2023 220.00 234.00 218.00 232.00 6,131 +16.00(+7.41%)
Jul 27, 2023 222.00 228.00 216.00 216.00 4,878 -6.00(-2.70%)
Jul 26, 2023 220.00 220.00 216.00 222.00 2,250 +6.00(+2.78%)
Jul 25, 2023 220.00 226.00 216.00 216.00 2,634 -4.00(-1.82%)
Jul 24, 2023 216.00 222.00 216.00 220.00 2,678 +2.00(+0.92%)
Jul 21, 2023 222.00 222.00 216.00 218.00 1,770 -2.00(-0.91%)
Jul 20, 2023 222.00 228.00 218.00 220.00 1,980 -6.00(-2.65%)
Jul 19, 2023 220.00 228.00 218.00 226.00 3,726 +8.00(+3.67%)
Jul 18, 2023 222.00 222.00 216.00 218.00 2,245 -2.00(-0.91%)
Jul 17, 2023 224.00 225.92 214.00 220.00 3,545 -2.00(-0.90%)
Jul 14, 2023 222.00 226.00 216.00 222.00 3,150 -4.00(-1.77%)
Jul 13, 2023 224.00 226.00 218.00 226.00 5,489 +2.00(+0.89%)
Jul 12, 2023 230.00 230.00 216.00 224.00 5,762 +0.00(+0.00%)
Jul 11, 2023 218.00 229.00 216.00 224.00 9,682 +12.00(+5.66%)
Jul 10, 2023 212.00 216.00 206.00 212.00 2,991 +0.00(+0.00%)
Jul 07, 2023 212.00 218.00 210.00 212.00 2,750 -4.00(-1.85%)
Jul 06, 2023 212.00 216.00 210.00 216.00 1,902 +0.00(+0.00%)
Jul 05, 2023 216.00 222.00 216.00 216.00 1,868 -2.00(-0.92%)
Jul 03, 2023 220.00 226.00 218.00 218.00 1,732 +0.00(+0.00%)
Jun 30, 2023 222.00 222.00 214.00 218.00 3,174 +8.00(+3.81%)
Jun 29, 2023 224.00 224.00 208.00 210.00 8,506 -16.00(-7.08%)
Jun 28, 2023 220.00 226.00 216.00 226.00 2,826 +6.00(+2.73%)
Jun 27, 2023 224.00 226.00 208.00 220.00 4,321 -2.00(-0.90%)
Jun 26, 2023 222.00 232.00 216.00 222.00 7,466 -8.00(-3.48%)
Jun 23, 2023 214.00 230.00 208.02 230.00 8,946 +20.00(+9.52%)
Jun 22, 2023 210.00 211.00 200.00 210.00 3,754 +2.00(+0.96%)
Jun 21, 2023 212.00 214.00 202.00 208.00 4,914 -2.00(-0.95%)
Jun 20, 2023 224.00 224.00 210.00 210.00 4,419 -12.00(-5.41%)
Jun 16, 2023 224.00 226.00 220.00 222.00 3,757 -2.00(-0.89%)
Jun 15, 2023 224.00 230.00 222.00 224.00 5,687 -4.00(-1.75%)
Jun 14, 2023 228.00 232.00 224.00 228.00 4,161 +4.00(+1.79%)
Jun 13, 2023 222.00 232.00 222.00 224.00 4,106 -2.00(-0.88%)
Jun 12, 2023 218.00 230.00 216.00 226.00 3,870 +12.00(+5.61%)
Jun 09, 2023 228.00 230.00 212.00 214.00 10,147 -26.00(-10.83%)
Jun 08, 2023 246.00 248.00 231.00 240.00 4,203 -6.00(-2.44%)
Jun 07, 2023 246.00 248.00 242.00 246.00 3,998 -2.00(-0.81%)
Jun 06, 2023 234.00 248.00 226.00 248.00 4,297 +22.00(+9.73%)
Jun 05, 2023 242.00 242.00 226.00 226.00 4,508 -12.00(-5.04%)
Jun 02, 2023 250.00 254.00 238.00 238.00 3,174 -8.00(-3.25%)
Jun 01, 2023 236.00 248.00 226.00 246.00 4,969 +14.00(+6.03%)
May 31, 2023 246.00 252.00 226.00 232.00 5,997 -18.00(-7.20%)
May 30, 2023 252.00 256.00 242.00 250.00 5,834 +12.00(+5.04%)
May 26, 2023 222.00 242.00 220.00 238.00 3,825 +18.00(+8.18%)
May 25, 2023 228.00 230.00 220.00 220.00 3,705 -10.00(-4.35%)
May 24, 2023 230.00 231.92 219.00 230.00 3,995 +2.00(+0.88%)
May 23, 2023 228.00 250.00 222.00 228.00 8,942 +0.00(+0.00%)
May 22, 2023 214.00 230.00 212.00 228.00 5,809 +18.00(+8.57%)
May 19, 2023 202.00 212.00 202.00 210.00 3,803 +10.00(+5.00%)
May 18, 2023 218.00 218.00 200.00 200.00 3,493 -18.00(-8.26%)
May 17, 2023 204.00 218.00 200.00 218.00 4,547 +12.00(+5.83%)
May 16, 2023 206.00 208.00 200.00 206.00 2,549 +4.00(+1.98%)
May 15, 2023 200.00 203.90 195.46 202.00 2,496 +12.40(+6.54%)
May 12, 2023 202.00 208.00 186.80 189.60 5,033 -16.40(-7.96%)
May 11, 2023 204.00 210.00 200.00 206.00 4,269 +6.76(+3.39%)
May 10, 2023 196.00 202.00 196.00 199.24 1,298 +3.20(+1.63%)
May 09, 2023 198.00 208.00 186.06 196.04 3,268 +2.04(+1.05%)
May 08, 2023 204.00 207.78 194.00 194.00 5,327 -6.00(-3.00%)
May 05, 2023 194.00 216.00 194.00 200.00 11,867 +19.60(+10.86%)
May 04, 2023 186.00 189.98 180.02 180.40 3,600 -7.10(-3.79%)
May 03, 2023 192.00 193.42 182.10 187.50 4,131 -1.52(-0.80%)
May 02, 2023 200.00 204.00 186.00 189.02 3,551 -4.42(-2.28%)
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.