Trepont Acquisition Corp I - Class A (TACA) Exchange: NYSE
Data as of Aug. 18, 2025
$10.10 ($-0.01) -0.15%
Trepont Acquisition Corp I - Class A - Daily Information
Click for more stock information on Trepont Acquisition Corp I - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.10 |
| Previous Close | $10.10 |
| High | $10.10 |
| Low | $10.10 |
| Adjusted Open | $10.10 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.10 |
Invest in Trepont Acquisition Corp I - Class A (TACA)
Key People Trepont Acquisition Corp I - Class A
| Employee | Position |
|---|---|
| Arun Sarin | Chief Executive Officer & Director |
| Ori Sasson | President, Chief Financial Officer & Director |
| Sanjay K. Jha | Independent Director |
| Brenton L. Saunders | Independent Director |
| Oren Zeev | Independent Director |
Historical Stock Data for Trepont Acquisition Corp I - Class A (TACA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,545 |
| 2022-06-08 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 434 |
| 2022-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 167 |
| 2022-06-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 203 |
| 2022-06-03 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 1,411 |
| 2022-06-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,738 |
| 2022-06-01 | $10.16 | $10.16 | $10.09 | $10.09 | $10.09 | 31,123 |
| 2022-05-31 | $10.10 | $10.11 | $10.08 | $10.09 | $10.09 | 40,110 |
| 2022-05-27 | $10.10 | $10.13 | $10.08 | $10.09 | $10.09 | 45,575 |
| 2022-05-26 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 16,342 |
| 2022-05-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 598 |
| 2022-05-24 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 10,492 |
| 2022-05-23 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 37,520 |
| 2022-05-20 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 11,747 |
| 2022-05-19 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 4,809 |
| 2022-05-18 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 13,057 |
| 2022-05-17 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 636 |
| 2022-05-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 341 |
| 2022-05-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 15,658 |
| 2022-05-12 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 41,293 |
| 2022-05-11 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 22,462 |
| 2022-05-10 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 829,638 |
| 2022-05-09 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 624,356 |
| 2022-05-06 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 458,528 |
| 2022-05-05 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 137,852 |
| 2022-05-04 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 3,294 |
| 2022-05-03 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 991,053 |
| 2022-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7,125 |
| 2022-04-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 82,300 |
| 2022-04-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 856 |
| 2022-04-27 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,109 |
| 2022-04-26 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 750 |
| 2022-04-25 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 6,710 |
| 2022-04-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 103 |
| 2022-04-21 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 201,654 |
| 2022-04-20 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 14,071 |
| 2022-04-19 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 41,769 |
| 2022-04-18 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 528 |
| 2022-04-14 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 4,055 |
| 2022-04-13 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 472 |
| 2022-04-12 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 21,615 |
| 2022-04-11 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 16,125 |
| 2022-04-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2022-04-07 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 638 |
| 2022-04-06 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 48,358 |
| 2022-04-05 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 30,207 |
| 2022-04-04 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 253,579 |
| 2022-04-01 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 671 |
| 2022-03-31 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 55,595 |
| 2022-03-30 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 1,946 |
| 2022-03-29 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 64,101 |
| 2022-03-28 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 73,526 |
| 2022-03-25 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 82,460 |
| 2022-03-24 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 2,087 |
| 2022-03-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,342 |
| 2022-03-22 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 1,411 |
| 2022-03-21 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 5,832 |
| 2022-03-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 101,742 |
| 2022-03-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 880 |
| 2022-03-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 648 |
| 2022-03-15 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 17,656 |
| 2022-03-14 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1,921 |
| 2022-03-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 33 |
| 2022-03-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,811 |
| 2022-03-08 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 695 |
| 2022-03-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 696 |
| 2022-03-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 863 |
| 2022-03-03 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 22,157 |
| 2022-03-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,635 |
| 2022-03-01 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 25,956 |
| 2022-02-28 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 17,330 |
| 2022-02-25 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 6,420 |
| 2022-02-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,011 |
| 2022-02-23 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 11,253 |
| 2022-02-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,920 |
| 2022-02-18 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 1,483 |
| 2022-02-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6 |
| 2022-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 400 |
| 2022-02-15 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 63,021 |
| 2022-02-14 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 23,200 |
| 2022-02-11 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 49,981 |
| 2022-02-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 287 |
| 2022-02-09 | $10.02 | $10.03 | $10.00 | $10.01 | $10.01 | 45,241 |
| 2022-02-08 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 832,807 |
| 2022-02-07 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 808,528 |
| 2022-02-04 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 112,862 |
| 2022-02-03 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 1,061 |
| 2022-02-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 23 |
| 2022-02-01 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 10,961 |
| 2022-01-31 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 3,789 |
| 2022-01-28 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 33,756 |
| 2022-01-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,829 |
| 2022-01-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 4,010 |
| 2022-01-25 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 300 |
| 2022-01-24 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 24,695 |
| 2022-01-21 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 25,051 |
| 2022-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,166 |
| 2022-01-19 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 659 |
| 2022-01-18 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 103,095 |
| 2022-01-14 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 2,967 |
| 2022-01-13 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 200 |
| 2022-01-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 24,505 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 106 |
| 2022-01-10 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,044 |
| 2022-01-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 200 |
| 2022-01-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 35,561 |
| 2022-01-05 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 5,300 |
| 2022-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-01-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-31 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 312 |
| 2021-12-30 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 1,489 |
| 2021-12-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,580 |
| 2021-12-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 936 |
| 2021-12-27 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 11,149 |
| 2021-12-23 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 262,949 |
| 2021-12-22 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,506 |
| 2021-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-12-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,061 |
| 2021-12-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-16 | $9.92 | $9.99 | $9.92 | $9.96 | $9.96 | 48,834 |
| 2021-12-15 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 10,136 |
| 2021-12-14 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 23,585 |
| 2021-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 465 |
| 2021-12-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10,649 |
| 2021-12-09 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 30,133 |
| 2021-12-08 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 27,295 |
| 2021-12-07 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 574,558 |
| 2021-12-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2021-12-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,001 |
| 2021-12-02 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 2,576 |
| 2021-12-01 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 674,582 |
| 2021-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,013 |
| 2021-11-29 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 600,557 |
| 2021-11-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2021-11-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 921 |
| 2021-11-23 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 71,772 |
| 2021-11-22 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 5,150 |
| 2021-11-19 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 3,105 |
| 2021-11-18 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 37,779 |
| 2021-11-17 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 104,230 |
| 2021-11-16 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 289,195 |
| 2021-11-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 263 |
| 2021-11-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11,748 |
| 2021-11-11 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 88,783 |
| 2021-11-10 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 20,537 |
| 2021-11-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 523 |
| 2021-11-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,080 |
| 2021-11-05 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 354,457 |
| 2021-11-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 468 |
| 2021-11-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,221 |
| 2021-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 205 |
| 2021-11-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 99 |
| 2021-10-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2021-10-28 | $9.95 | $9.98 | $9.94 | $9.97 | $9.97 | 22,816 |
| 2021-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2021-10-26 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 720 |
| 2021-10-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 192 |
| 2021-10-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 250 |
| 2021-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17,852 |
| 2021-10-20 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 582,892 |
| 2021-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25,000 |
| 2021-10-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,402 |
| 2021-10-15 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 1,000 |
| 2021-10-14 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 5,968 |
| 2021-10-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,776 |
| 2021-10-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,496 |
| 2021-10-11 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 1,899 |
| 2021-10-08 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,402 |
| 2021-10-07 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 2,040 |
| 2021-10-06 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 488,098 |
| 2021-10-05 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 413,707 |
| 2021-10-04 | $9.95 | $9.97 | $9.91 | $9.97 | $9.97 | 9,889 |
| 2021-10-01 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 5,557 |
| 2021-09-30 | $9.95 | $9.97 | $9.93 | $9.97 | $9.97 | 91,634 |
| 2021-09-29 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 58,960 |
| 2021-09-28 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 540 |
| 2021-09-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 1,132 |
| 2021-09-24 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 1,340 |
| 2021-09-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 487 |
| 2021-09-22 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 52,121 |
| 2021-09-21 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,062 |
| 2021-09-20 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 4,396 |
| 2021-09-17 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 6,286 |
| 2021-09-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 482 |
| 2021-09-15 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 4,825 |
| 2021-09-14 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 3,023 |
| 2021-09-13 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,373 |
| 2021-09-10 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 200 |
| 2021-09-09 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,664 |
| 2021-09-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,425 |
| 2021-09-07 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 1,261 |
| 2021-09-03 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 532 |
| 2021-09-02 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 4,521 |
| 2021-09-01 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 5,167 |
| 2021-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 131 |
| 2021-08-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4 |
| 2021-08-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,406 |
| 2021-08-26 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 2,338 |
| 2021-08-25 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 1,867 |
| 2021-08-24 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 553,453 |
| 2021-08-23 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 2,687 |
| 2021-08-20 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 4,552 |
| 2021-08-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 4,653 |
| 2021-08-18 | $9.88 | $9.90 | $9.75 | $9.90 | $9.90 | 113,460 |
| 2021-08-17 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 14,023 |
| 2021-08-16 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 15,343 |
| 2021-08-13 | $9.84 | $9.89 | $9.68 | $9.87 | $9.87 | 595,682 |
| 2021-08-12 | $9.86 | $9.89 | $9.85 | $9.86 | $9.86 | 12,306 |
| 2021-08-11 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 1,800 |
| 2021-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 77 |
| 2021-08-09 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 83,596 |
| 2021-08-06 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 20,768 |
| 2021-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 263 |
| 2021-08-04 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 20,943 |
| 2021-08-03 | $9.89 | $9.92 | $9.85 | $9.89 | $9.89 | 6,727 |
| 2021-08-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-07-30 | $9.89 | $9.92 | $9.85 | $9.92 | $9.92 | 41,603 |
| 2021-07-29 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 5,694 |
| 2021-07-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 7,684 |
| 2021-07-27 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 5,631 |
| 2021-07-26 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,867 |
| 2021-07-23 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 4,968 |
| 2021-07-22 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 899 |
| 2021-07-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 552 |
| 2021-07-20 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 1,420 |
| 2021-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 572 |
| 2021-07-16 | $9.89 | $9.93 | $9.88 | $9.93 | $9.93 | 1,440 |
| 2021-07-15 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 1,839 |
| 2021-07-14 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 703 |
| 2021-07-13 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 2,194 |
| 2021-07-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 162 |
| 2021-07-09 | $9.90 | $9.93 | $9.88 | $9.89 | $9.89 | 9,261 |
| 2021-07-08 | $9.88 | $9.93 | $9.85 | $9.93 | $9.93 | 13,891 |
| 2021-07-07 | $9.88 | $9.90 | $9.86 | $9.90 | $9.90 | 33,048 |
| 2021-07-06 | $9.90 | $9.91 | $9.86 | $9.89 | $9.89 | 3,420 |
| 2021-07-02 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 14,709 |
| 2021-07-01 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 23,165 |
| 2021-06-30 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 5,064 |
| 2021-06-29 | $9.88 | $9.88 | $9.85 | $9.88 | $9.88 | 4,939 |
| 2021-06-28 | $9.90 | $9.92 | $9.86 | $9.92 | $9.92 | 20,637 |
| 2021-06-25 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 8,773 |
| 2021-06-24 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 9,443 |
| 2021-06-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2021-06-22 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 13,355 |
| 2021-06-21 | $9.90 | $9.93 | $9.89 | $9.93 | $9.93 | 17,101 |
| 2021-06-18 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 5,508 |
| 2021-06-17 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 5,725 |
| 2021-06-16 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,859 |
| 2021-06-15 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 10,288 |
| 2021-06-14 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 3,541 |
| 2021-06-11 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 7,550 |
| 2021-06-10 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 3,806 |
| 2021-06-09 | $9.88 | $9.91 | $9.85 | $9.88 | $9.88 | 206,168 |
| 2021-06-08 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 30,739 |
| 2021-06-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 400 |
| 2021-06-04 | $9.86 | $9.91 | $9.86 | $9.89 | $9.89 | 9,998 |
| 2021-06-03 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 2,223 |
| 2021-06-02 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 2,050 |
| 2021-06-01 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 10,330 |
| 2021-05-28 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,703 |
| 2021-05-27 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 4,888 |
| 2021-05-26 | $9.83 | $9.96 | $9.79 | $9.84 | $9.84 | 11,959 |
| 2021-05-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,750 |
| 2021-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-05-21 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 10,817 |
| 2021-05-20 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 49,842 |
| 2021-05-19 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 7,303 |
| 2021-05-18 | $9.79 | $9.86 | $9.79 | $9.85 | $9.85 | 3,078 |
| 2021-05-17 | $9.84 | $9.88 | $9.83 | $9.86 | $9.86 | 4,705 |
| 2021-05-14 | $9.81 | $9.88 | $9.81 | $9.88 | $9.88 | 2,652 |
| 2021-05-13 | $9.83 | $9.89 | $9.83 | $9.87 | $9.87 | 23,621 |
| 2021-05-12 | $9.85 | $9.88 | $9.84 | $9.84 | $9.84 | 7,503 |
| 2021-05-11 | $9.90 | $9.90 | $9.84 | $9.90 | $9.90 | 6,866 |
| 2021-05-10 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 129,999 |
| 2021-05-07 | $9.88 | $9.95 | $9.87 | $9.95 | $9.95 | 36,960 |
| 2021-05-06 | $9.86 | $9.97 | $9.86 | $9.90 | $9.90 | 39,015 |
| 2021-05-05 | $9.97 | $9.97 | $9.86 | $9.91 | $9.91 | 51,600 |
| 2021-05-04 | $9.89 | $9.96 | $9.88 | $9.96 | $9.96 | 45,685 |
| 2021-05-03 | $9.90 | $9.93 | $9.89 | $9.90 | $9.90 | 12,758 |
| 2021-04-30 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 2,054 |
| 2021-04-29 | $9.93 | $9.94 | $9.87 | $9.90 | $9.90 | 2,884 |
| 2021-04-28 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 3,990 |
| 2021-04-27 | $9.91 | $9.93 | $9.87 | $9.87 | $9.87 | 5,921 |
| 2021-04-26 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 10,239 |
| 2021-04-23 | $9.91 | $9.98 | $9.88 | $9.98 | $9.98 | 34,582 |
| 2021-04-22 | $9.94 | $9.98 | $9.92 | $9.98 | $9.98 | 2,781 |
| 2021-04-21 | $9.93 | $9.98 | $9.92 | $9.93 | $9.93 | 4,282 |
| 2021-04-20 | $9.91 | $9.95 | $9.88 | $9.93 | $9.93 | 9,082 |
| 2021-04-19 | $10.01 | $10.01 | $9.91 | $9.97 | $9.97 | 23,259 |
| 2021-04-16 | $9.95 | $9.99 | $9.90 | $9.97 | $9.97 | 15,501 |
| 2021-04-15 | $10.00 | $10.02 | $9.91 | $10.01 | $10.01 | 16,319 |
| 2021-04-14 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 12,032 |
| 2021-04-13 | $9.89 | $9.95 | $9.88 | $9.91 | $9.91 | 2,599 |
| 2021-04-12 | $9.97 | $9.97 | $9.90 | $9.94 | $9.94 | 4,626 |
| 2021-04-09 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 13,292 |
| 2021-04-08 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 1,698 |
| 2021-04-07 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 448 |
| 2021-04-06 | $9.87 | $9.98 | $9.87 | $9.98 | $9.98 | 8,674 |
| 2021-04-05 | $9.80 | $10.00 | $9.80 | $9.92 | $9.92 | 55,837 |
| 2021-04-01 | $9.92 | $9.92 | $9.83 | $9.86 | $9.86 | 33,038 |
| 2021-03-31 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 47,712 |
| 2021-03-30 | $9.89 | $9.90 | $9.85 | $9.85 | $9.85 | 4,403 |
| 2021-03-29 | $9.91 | $9.95 | $9.86 | $9.88 | $9.88 | 68,638 |
| 2021-03-26 | $9.79 | $9.90 | $9.79 | $9.85 | $9.85 | 10,163 |
| 2021-03-25 | $9.84 | $9.94 | $9.80 | $9.92 | $9.92 | 87,067 |
| 2021-03-24 | $9.93 | $9.97 | $9.88 | $9.88 | $9.88 | 96,224 |
| 2021-03-23 | $9.95 | $9.96 | $9.90 | $9.93 | $9.93 | 216,395 |
| 2021-03-22 | $10.00 | $10.00 | $9.92 | $9.97 | $9.97 | 10,464 |
| 2021-03-19 | $9.96 | $10.00 | $9.96 | $9.97 | $9.97 | 69,470 |
| 2021-03-18 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 4,920 |
| 2021-03-17 | $9.90 | $10.00 | $9.90 | $9.98 | $9.98 | 21,098 |
| 2021-03-16 | $9.86 | $9.91 | $9.84 | $9.90 | $9.90 | 65,680 |
| 2021-03-15 | $9.97 | $9.97 | $9.83 | $9.88 | $9.88 | 238,259 |
| 2021-03-12 | $9.85 | $10.00 | $9.85 | $9.97 | $9.97 | 127,648 |
| 2021-03-11 | $9.91 | $10.00 | $9.85 | $9.89 | $9.89 | 197,939 |
| 2021-03-10 | $9.95 | $10.04 | $9.92 | $9.95 | $9.95 | 257,308 |
| 2021-03-09 | $10.00 | $10.01 | $9.92 | $9.92 | $9.92 | 12,180 |
| 2021-03-08 | $9.97 | $10.05 | $9.91 | $9.96 | $9.96 | 128,756 |
| 2021-03-05 | $9.85 | $9.98 | $9.81 | $9.96 | $9.96 | 235,825 |
| 2021-03-04 | $10.00 | $10.02 | $9.90 | $9.94 | $9.94 | 620,341 |
| 2021-03-03 | $10.04 | $10.10 | $10.02 | $10.05 | $10.05 | 337,674 |
| 2021-03-02 | $10.10 | $10.13 | $10.02 | $10.06 | $10.06 | 59,016 |
| 2021-03-01 | $10.21 | $10.30 | $10.10 | $10.12 | $10.12 | 191,429 |
| 2021-02-26 | $10.23 | $10.28 | $10.12 | $10.21 | $10.21 | 112,425 |
| 2021-02-25 | $10.42 | $10.42 | $10.20 | $10.27 | $10.27 | 193,382 |
| 2021-02-24 | $10.31 | $10.45 | $10.31 | $10.34 | $10.34 | 177,160 |
| 2021-02-23 | $10.31 | $10.33 | $10.04 | $10.26 | $10.26 | 183,641 |
| 2021-02-22 | $10.40 | $10.45 | $10.37 | $10.38 | $10.38 | 55,438 |
| 2021-02-19 | $10.40 | $10.45 | $10.38 | $10.39 | $10.39 | 145,605 |
| 2021-02-18 | $10.36 | $10.40 | $10.31 | $10.40 | $10.40 | 80,061 |
| 2021-02-17 | $10.38 | $10.42 | $10.35 | $10.38 | $10.38 | 122,806 |
| 2021-02-16 | $10.40 | $10.45 | $10.38 | $10.38 | $10.38 | 67,566 |
| 2021-02-12 | $10.34 | $10.38 | $10.34 | $10.37 | $10.37 | 49,377 |
| 2021-02-11 | $10.35 | $10.39 | $10.28 | $10.29 | $10.29 | 403,598 |
| 2021-02-10 | $10.34 | $10.38 | $10.30 | $10.37 | $10.37 | 179,013 |
| 2021-02-09 | $10.34 | $10.41 | $10.26 | $10.29 | $10.29 | 154,864 |
| 2021-02-08 | $10.43 | $10.45 | $10.26 | $10.40 | $10.40 | 237,825 |
| 2021-02-05 | $10.40 | $10.45 | $10.36 | $10.40 | $10.40 | 266,189 |
| 2021-02-04 | $10.45 | $10.45 | $10.31 | $10.43 | $10.43 | 110,632 |
| 2021-02-03 | $10.37 | $10.49 | $10.36 | $10.40 | $10.40 | 303,872 |
| 2021-02-02 | $10.45 | $10.56 | $10.34 | $10.35 | $10.35 | 63,599 |
| 2021-02-01 | $10.32 | $10.40 | $10.26 | $10.32 | $10.32 | 275,525 |
| 2021-01-29 | $10.30 | $10.36 | $10.24 | $10.35 | $10.35 | 152,474 |
| 2021-01-28 | $10.39 | $10.68 | $10.22 | $10.31 | $10.31 | 556,228 |
| 2021-01-27 | $10.25 | $10.28 | $10.17 | $10.26 | $10.26 | 476,019 |
| 2021-01-26 | $10.40 | $10.47 | $10.17 | $10.23 | $10.23 | 258,952 |
| 2021-01-25 | $10.38 | $10.40 | $10.17 | $10.35 | $10.35 | 427,039 |
| 2021-01-22 | $10.75 | $10.75 | $10.13 | $10.17 | $10.17 | 332,270 |