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 (%)
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%)
May 01, 2023 200.00 212.00 193.44 193.44 2,955 -5.20(-2.62%)
Apr 28, 2023 188.00 200.00 184.00 198.64 4,346 +14.84(+8.07%)
Apr 27, 2023 188.00 190.80 164.00 183.80 11,385 -4.70(-2.49%)
Apr 26, 2023 204.00 206.00 184.00 188.50 8,654 -13.50(-6.68%)
Apr 25, 2023 210.00 210.00 202.00 202.00 6,328 -8.00(-3.81%)
Apr 24, 2023 214.00 216.00 210.00 210.00 3,435 -4.00(-1.87%)
Apr 21, 2023 214.00 218.30 210.00 214.00 5,325 -2.00(-0.93%)
Apr 20, 2023 218.00 222.00 212.00 216.00 3,990 -3.00(-1.37%)
Apr 19, 2023 228.00 229.00 202.00 219.00 8,797 -11.00(-4.78%)
Apr 18, 2023 230.00 238.00 228.00 230.00 3,980 -2.00(-0.86%)
Apr 17, 2023 222.00 234.00 222.00 232.00 4,951 +6.00(+2.65%)
Apr 14, 2023 226.00 232.30 220.00 226.00 5,142 +0.00(+0.00%)
Apr 13, 2023 230.00 238.00 224.00 226.00 9,942 +0.00(+0.00%)
Apr 12, 2023 226.00 240.00 222.00 226.00 8,950 +4.00(+1.80%)
Apr 11, 2023 214.00 222.00 212.00 222.00 6,477 +8.00(+3.74%)
Apr 10, 2023 224.00 224.00 206.00 214.00 9,529 -7.00(-3.17%)
Apr 06, 2023 228.00 228.00 220.00 221.00 2,810 -1.00(-0.45%)
Apr 05, 2023 240.00 240.00 216.00 222.00 5,541 -18.00(-7.50%)
Apr 04, 2023 240.00 241.00 230.00 240.00 4,118 +2.00(+0.84%)
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.