TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U) Exchange: NYSE
Data as of Aug. 21, 2025
$10.05 ($0.03) 0.30%
TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.00 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.00 |
About TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U)
TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War)
Invest in TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U)
Historical Stock Data for TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 2,029 |
| 2022-10-06 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 500 |
| 2022-10-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 614 |
| 2022-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2022-10-03 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 2,175 |
| 2022-09-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-09-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-09-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 237 |
| 2022-09-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 354 |
| 2022-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 500 |
| 2022-09-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 300 |
| 2022-09-15 | $9.98 | $10.17 | $9.98 | $10.17 | $10.17 | 300 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2022-09-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 29 |
| 2022-09-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 32 |
| 2022-09-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-02 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 2,324 |
| 2022-09-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-29 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 361 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 18 |
| 2022-08-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-08-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,270 |
| 2022-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,666 |
| 2022-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2022-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 77 |
| 2022-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2022-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 725 |
| 2022-08-09 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 590 |
| 2022-08-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 540 |
| 2022-08-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-26 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 409 |
| 2022-07-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25 |
| 2022-07-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-21 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 420 |
| 2022-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-14 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 1,298 |
| 2022-07-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-07-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-06-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 445 |
| 2022-06-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 140 |
| 2022-06-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-06-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-06-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2022-06-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
| 2022-06-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-02 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 500 |
| 2022-06-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,238 |
| 2022-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 551 |
| 2022-05-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-23 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,550 |
| 2022-05-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-18 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 500 |
| 2022-05-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,040 |
| 2022-05-16 | $10.01 | $10.50 | $10.01 | $10.02 | $10.02 | 1,900 |
| 2022-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-05-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 837 |
| 2022-05-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 383 |
| 2022-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-02 | $10.16 | $10.16 | $9.99 | $9.99 | $9.99 | 2,888 |
| 2022-04-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-28 | $10.06 | $10.33 | $10.06 | $10.13 | $10.13 | 5,270 |
| 2022-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 210 |
| 2022-04-25 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 600 |
| 2022-04-22 | $10.12 | $10.54 | $10.02 | $10.02 | $10.02 | 2,970 |
| 2022-04-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2022-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 180 |
| 2022-04-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 53 |
| 2022-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2022-04-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-03-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 380 |
| 2022-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2022-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 410 |
| 2022-03-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 175 |
| 2022-03-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50 |
| 2022-03-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 25 |
| 2022-03-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 85 |
| 2022-03-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 600 |
| 2022-03-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-02-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-02-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 55 |
| 2022-02-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-02-23 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 615 |
| 2022-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 60 |
| 2022-02-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-02-16 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 322 |
| 2022-02-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 15 |
| 2022-02-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,000 |
| 2022-02-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-01-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 57 |
| 2022-01-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 105 |
| 2022-01-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 40 |
| 2022-01-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 140 |
| 2022-01-24 | $9.87 | $9.99 | $9.87 | $9.99 | $9.99 | 7,844 |
| 2022-01-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,200 |
| 2022-01-20 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 640 |
| 2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 311 |
| 2022-01-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 261 |
| 2022-01-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-13 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 503 |
| 2022-01-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 851 |
| 2022-01-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-01-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-01-07 | $9.90 | $10.01 | $9.90 | $9.99 | $9.99 | 5,695 |
| 2022-01-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-01-05 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 950 |
| 2022-01-04 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,075 |
| 2022-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-12-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-12-30 | $10.00 | $10.14 | $9.95 | $10.00 | $10.00 | 1,863 |
| 2021-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2021-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25 |
| 2021-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 83 |
| 2021-12-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 285 |
| 2021-12-22 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 2,467 |
| 2021-12-21 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 863 |
| 2021-12-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-12-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-12-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 144 |
| 2021-12-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-12-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 12 |
| 2021-12-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,000 |
| 2021-12-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 25 |
| 2021-12-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 805 |
| 2021-12-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 20 |
| 2021-12-07 | $10.02 | $10.53 | $10.02 | $10.47 | $10.47 | 824 |
| 2021-12-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 271 |
| 2021-12-03 | $10.60 | $10.65 | $10.44 | $10.65 | $10.65 | 500 |
| 2021-12-02 | $10.47 | $10.63 | $10.47 | $10.63 | $10.63 | 460 |
| 2021-12-01 | $10.83 | $10.83 | $10.72 | $10.72 | $10.72 | 700 |
| 2021-11-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 355 |
| 2021-11-29 | $10.76 | $10.84 | $10.76 | $10.84 | $10.84 | 899 |
| 2021-11-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2021-11-24 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 260 |
| 2021-11-23 | $10.73 | $10.76 | $10.73 | $10.76 | $10.76 | 1,000 |
| 2021-11-22 | $11.05 | $11.05 | $10.90 | $10.90 | $10.90 | 1,874 |
| 2021-11-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 609 |
| 2021-11-18 | $10.90 | $10.90 | $10.82 | $10.82 | $10.82 | 470 |
| 2021-11-17 | $11.12 | $11.12 | $11.06 | $11.06 | $11.06 | 600 |
| 2021-11-16 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2021-11-15 | $11.16 | $11.49 | $11.16 | $11.16 | $11.16 | 1,253 |
| 2021-11-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-11-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2021-11-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2021-11-09 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2021-11-08 | $12.99 | $13.00 | $11.20 | $11.55 | $11.55 | 4,392 |
| 2021-11-05 | $11.80 | $12.07 | $11.80 | $12.07 | $12.07 | 1,953 |
| 2021-11-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 110 |
| 2021-11-03 | $11.90 | $13.08 | $11.90 | $13.08 | $13.08 | 552 |
| 2021-11-02 | $12.70 | $12.70 | $11.83 | $11.83 | $11.83 | 1,110 |
| 2021-11-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 447 |
| 2021-10-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 29 |
| 2021-10-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 60 |
| 2021-10-27 | $12.00 | $12.00 | $11.25 | $11.25 | $11.25 | 2,064 |
| 2021-10-26 | $11.34 | $11.73 | $11.09 | $11.47 | $11.47 | 1,587 |
| 2021-10-25 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 210 |
| 2021-10-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 150 |
| 2021-10-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 213 |
| 2021-10-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2021-10-19 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 200 |
| 2021-10-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-15 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-14 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-13 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 10 |
| 2021-10-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2021-10-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,000 |
| 2021-10-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-10-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1,100 |
| 2021-09-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 150 |
| 2021-09-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 306 |
| 2021-09-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2021-09-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 20 |
| 2021-09-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1 |
| 2021-09-22 | $10.94 | $10.94 | $10.93 | $10.93 | $10.93 | 440 |
| 2021-09-21 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 53 |
| 2021-09-20 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 5 |
| 2021-09-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2021-09-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2021-09-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2021-09-14 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2021-09-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 100 |
| 2021-09-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2021-09-09 | $11.01 | $11.68 | $11.01 | $11.68 | $11.68 | 927 |
| 2021-09-08 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 15 |
| 2021-09-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2021-09-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 46 |
| 2021-09-02 | $11.10 | $11.40 | $11.10 | $11.23 | $11.23 | 2,300 |
| 2021-09-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2021-08-31 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 12 |
| 2021-08-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2021-08-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 25 |
| 2021-08-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 410 |
| 2021-08-25 | $10.30 | $10.66 | $10.30 | $10.63 | $10.63 | 813 |
| 2021-08-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2021-08-23 | $10.47 | $10.47 | $10.28 | $10.28 | $10.28 | 5,444 |
| 2021-08-20 | $10.41 | $10.42 | $10.37 | $10.37 | $10.37 | 691 |
| 2021-08-19 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-08-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-08-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-08-16 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-08-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-08-12 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2021-08-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 465 |
| 2021-08-10 | $11.58 | $11.58 | $11.49 | $11.49 | $11.49 | 600 |
| 2021-08-09 | $11.74 | $12.00 | $11.72 | $11.72 | $11.72 | 1,979 |
| 2021-08-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 5 |
| 2021-08-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2021-08-04 | $12.10 | $12.10 | $11.98 | $11.98 | $11.98 | 310 |
| 2021-08-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 100 |
| 2021-08-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2021-07-30 | $13.49 | $13.49 | $12.41 | $12.41 | $12.41 | 1,100 |
| 2021-07-29 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 20 |
| 2021-07-28 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 100 |
| 2021-07-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 55 |
| 2021-07-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-07-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-07-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-07-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2021-07-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 20 |
| 2021-07-19 | $12.50 | $12.50 | $12.40 | $12.40 | $12.40 | 200 |
| 2021-07-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 20 |
| 2021-07-15 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2021-07-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 51 |
| 2021-07-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2021-07-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 75 |
| 2021-07-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 200 |
| 2021-07-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-07-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-07-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 110 |
| 2021-07-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 301 |
| 2021-07-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-06-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-06-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2021-06-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 110 |
| 2021-06-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-06-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 85 |
| 2021-06-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 801 |
| 2021-06-22 | $12.76 | $12.76 | $12.60 | $12.60 | $12.60 | 375 |
| 2021-06-21 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 75 |
| 2021-06-18 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2021-06-17 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 135 |
| 2021-06-16 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2021-06-15 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 116 |
| 2021-06-14 | $13.55 | $13.55 | $12.65 | $12.73 | $12.73 | 1,410 |
| 2021-06-11 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2021-06-10 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 5 |
| 2021-06-09 | $14.86 | $14.86 | $13.87 | $13.87 | $13.87 | 1,305 |
| 2021-06-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 73 |
| 2021-06-07 | $13.54 | $13.54 | $13.51 | $13.51 | $13.51 | 550 |
| 2021-06-04 | $13.96 | $13.96 | $13.59 | $13.59 | $13.59 | 680 |
| 2021-06-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 52 |
| 2021-06-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2021-06-01 | $13.96 | $13.98 | $13.40 | $13.98 | $13.98 | 1,500 |
| 2021-05-28 | $12.84 | $12.88 | $12.74 | $12.74 | $12.74 | 1,360 |
| 2021-05-27 | $13.41 | $13.41 | $12.46 | $12.46 | $12.46 | 486 |
| 2021-05-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 124 |
| 2021-05-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6 |
| 2021-05-24 | $12.53 | $12.53 | $12.50 | $12.50 | $12.50 | 913 |
| 2021-05-21 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 228 |
| 2021-05-20 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 721 |
| 2021-05-19 | $11.78 | $12.41 | $11.74 | $12.41 | $12.41 | 15,131 |
| 2021-05-18 | $12.26 | $13.01 | $12.26 | $12.54 | $12.54 | 2,175 |
| 2021-05-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 197 |
| 2021-05-14 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 105 |
| 2021-05-13 | $13.81 | $14.38 | $13.80 | $14.38 | $14.38 | 3,927 |
| 2021-05-12 | $15.38 | $15.38 | $14.00 | $14.00 | $14.00 | 2,079 |
| 2021-05-11 | $15.02 | $15.02 | $14.50 | $14.80 | $14.80 | 1,089 |
| 2021-05-10 | $16.23 | $16.23 | $16.00 | $16.00 | $16.00 | 1,149 |
| 2021-05-07 | $17.61 | $17.61 | $16.64 | $17.02 | $17.02 | 765 |
| 2021-05-06 | $16.37 | $16.50 | $16.31 | $16.50 | $16.50 | 691 |
| 2021-05-05 | $17.11 | $18.13 | $17.01 | $18.13 | $18.13 | 2,527 |
| 2021-05-04 | $16.82 | $16.82 | $16.76 | $16.76 | $16.76 | 368 |
| 2021-05-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 61 |
| 2021-04-30 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2021-04-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 7 |
| 2021-04-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 300 |
| 2021-04-27 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 26 |
| 2021-04-26 | $19.76 | $19.76 | $18.86 | $18.86 | $18.86 | 530 |
| 2021-04-23 | $18.30 | $19.76 | $18.22 | $19.76 | $19.76 | 674 |
| 2021-04-22 | $18.65 | $18.65 | $17.57 | $17.63 | $17.63 | 1,025 |
| 2021-04-21 | $15.76 | $17.40 | $15.76 | $16.96 | $16.96 | 1,386 |
| 2021-04-20 | $16.16 | $16.16 | $15.50 | $15.50 | $15.50 | 662 |
| 2021-04-19 | $17.11 | $18.09 | $15.56 | $15.61 | $15.61 | 5,804 |
| 2021-04-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 251 |
| 2021-04-15 | $16.88 | $16.88 | $16.51 | $16.52 | $16.52 | 1,320 |
| 2021-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 19 |
| 2021-04-13 | $17.81 | $18.00 | $16.83 | $18.00 | $18.00 | 1,126 |
| 2021-04-12 | $20.99 | $20.99 | $18.31 | $18.31 | $18.31 | 798 |
| 2021-04-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 132 |
| 2021-04-08 | $18.80 | $20.20 | $18.41 | $20.20 | $20.20 | 333 |
| 2021-04-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 25 |
| 2021-04-06 | $22.12 | $22.12 | $20.29 | $20.29 | $20.29 | 751 |
| 2021-04-05 | $22.38 | $22.60 | $20.69 | $20.69 | $20.69 | 2,096 |
| 2021-04-01 | $22.34 | $23.06 | $21.09 | $21.09 | $21.09 | 2,058 |
| 2021-03-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 100 |
| 2021-03-30 | $17.50 | $19.50 | $17.43 | $19.50 | $19.50 | 1,081 |
| 2021-03-29 | $20.77 | $20.77 | $17.68 | $17.68 | $17.68 | 2,784 |
| 2021-03-26 | $19.00 | $20.68 | $19.00 | $20.68 | $20.68 | 200 |
| 2021-03-25 | $17.74 | $18.43 | $16.01 | $18.11 | $18.11 | 2,014 |
| 2021-03-24 | $18.53 | $18.53 | $18.12 | $18.12 | $18.12 | 1,453 |
| 2021-03-23 | $22.63 | $22.63 | $20.56 | $20.58 | $20.58 | 789 |
| 2021-03-22 | $21.22 | $22.53 | $21.21 | $21.21 | $21.21 | 1,007 |
| 2021-03-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 99 |
| 2021-03-18 | $22.79 | $22.79 | $20.95 | $20.95 | $20.95 | 490 |
| 2021-03-17 | $20.17 | $21.50 | $20.17 | $21.50 | $21.50 | 582 |
| 2021-03-16 | $22.73 | $22.78 | $21.03 | $21.03 | $21.03 | 2,246 |
| 2021-03-15 | $24.00 | $25.18 | $22.42 | $25.18 | $25.18 | 1,507 |
| 2021-03-12 | $19.32 | $24.21 | $19.32 | $24.21 | $24.21 | 2,286 |
| 2021-03-11 | $19.65 | $20.35 | $19.65 | $20.00 | $20.00 | 1,693 |
| 2021-03-10 | $19.42 | $19.42 | $18.43 | $18.43 | $18.43 | 1,528 |
| 2021-03-09 | $19.00 | $19.48 | $17.71 | $18.92 | $18.92 | 1,460 |
| 2021-03-08 | $18.26 | $18.54 | $18.25 | $18.54 | $18.54 | 1,032 |
| 2021-03-05 | $18.41 | $19.44 | $15.19 | $19.44 | $19.44 | 7,059 |
| 2021-03-04 | $21.50 | $22.85 | $19.42 | $19.42 | $19.42 | 7,087 |
| 2021-03-03 | $25.02 | $25.20 | $23.00 | $23.02 | $23.02 | 2,502 |
| 2021-03-02 | $26.55 | $26.80 | $26.55 | $26.80 | $26.80 | 520 |
| 2021-03-01 | $22.47 | $26.99 | $22.47 | $26.75 | $26.75 | 7,195 |
| 2021-02-26 | $22.16 | $22.81 | $21.31 | $22.81 | $22.81 | 8,145 |
| 2021-02-25 | $24.67 | $25.00 | $22.30 | $23.22 | $23.22 | 5,269 |
| 2021-02-24 | $24.68 | $24.68 | $23.50 | $23.51 | $23.51 | 2,319 |
| 2021-02-23 | $28.38 | $28.38 | $23.48 | $23.50 | $23.50 | 3,538 |
| 2021-02-22 | $25.00 | $28.38 | $25.00 | $28.38 | $28.38 | 2,363 |
| 2021-02-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 904 |
| 2021-02-18 | $30.52 | $30.52 | $27.76 | $27.79 | $27.79 | 1,699 |
| 2021-02-17 | $29.77 | $29.77 | $28.74 | $28.74 | $28.74 | 1,392 |
| 2021-02-16 | $30.04 | $32.24 | $30.04 | $32.24 | $32.24 | 505 |
| 2021-02-12 | $30.40 | $30.41 | $30.40 | $30.41 | $30.41 | 759 |
| 2021-02-11 | $30.84 | $31.79 | $30.38 | $30.38 | $30.38 | 2,325 |
| 2021-02-10 | $34.18 | $34.18 | $30.83 | $33.17 | $33.17 | 2,749 |
| 2021-02-09 | $35.59 | $35.97 | $32.60 | $32.93 | $32.93 | 12,040 |
| 2021-02-08 | $32.85 | $34.73 | $31.30 | $34.09 | $34.09 | 10,478 |
| 2021-02-05 | $33.55 | $34.05 | $31.40 | $32.20 | $32.20 | 13,354 |
| 2021-02-04 | $35.11 | $35.11 | $32.00 | $32.62 | $32.62 | 8,942 |
| 2021-02-03 | $30.11 | $33.30 | $28.66 | $33.29 | $33.29 | 5,530 |
| 2021-02-02 | $28.39 | $29.68 | $28.39 | $29.68 | $29.68 | 2,754 |
| 2021-02-01 | $26.62 | $28.49 | $25.62 | $25.62 | $25.62 | 5,717 |
| 2021-01-29 | $27.98 | $27.98 | $25.19 | $25.19 | $25.19 | 11,593 |
| 2021-01-28 | $28.40 | $28.40 | $27.08 | $27.11 | $27.11 | 10,500 |
| 2021-01-27 | $30.41 | $30.41 | $27.50 | $27.51 | $27.51 | 14,766 |
| 2021-01-26 | $28.93 | $31.50 | $26.44 | $30.77 | $30.77 | 41,589 |
| 2021-01-25 | $28.36 | $28.36 | $25.53 | $25.65 | $25.65 | 21,188 |
| 2021-01-22 | $26.40 | $28.67 | $26.40 | $28.67 | $28.67 | 79,619 |
| 2021-01-21 | $27.83 | $28.84 | $26.47 | $26.47 | $26.47 | 17,930 |
| 2021-01-20 | $30.28 | $32.17 | $26.73 | $26.73 | $26.73 | 58,566 |
| 2021-01-19 | $27.78 | $29.21 | $26.95 | $28.11 | $28.11 | 34,274 |
| 2021-01-15 | $25.83 | $28.58 | $24.73 | $25.79 | $25.79 | 28,835 |
| 2021-01-14 | $24.45 | $25.51 | $24.05 | $24.05 | $24.05 | 39,154 |
| 2021-01-13 | $26.95 | $26.95 | $23.76 | $24.17 | $24.17 | 139,701 |
| 2021-01-12 | $25.75 | $26.58 | $25.49 | $25.54 | $25.54 | 24,652 |
| 2021-01-11 | $26.01 | $27.07 | $25.50 | $25.50 | $25.50 | 6,082 |
| 2021-01-08 | $28.00 | $28.00 | $25.37 | $25.37 | $25.37 | 14,177 |
| 2021-01-07 | $29.90 | $30.37 | $27.97 | $27.97 | $27.97 | 7,496 |
| 2021-01-06 | $28.19 | $29.52 | $27.97 | $28.45 | $28.45 | 108,032 |
| 2021-01-05 | $26.60 | $26.64 | $24.97 | $25.70 | $25.70 | 23,987 |
| 2021-01-04 | $26.59 | $27.07 | $24.80 | $25.35 | $25.35 | 48,326 |
| 2020-12-31 | $28.05 | $28.31 | $26.40 | $27.20 | $27.20 | 202,651 |
| 2020-12-30 | $28.61 | $30.36 | $28.41 | $28.57 | $28.57 | 112,914 |
| 2020-12-29 | $30.54 | $30.96 | $27.53 | $28.60 | $28.60 | 148,514 |
| 2020-12-28 | $32.30 | $37.36 | $29.26 | $29.33 | $29.33 | 88,844 |
| 2020-12-24 | $34.79 | $34.79 | $31.43 | $31.53 | $31.53 | 134,266 |
| 2020-12-23 | $32.01 | $35.75 | $30.62 | $31.73 | $31.73 | 561,670 |
| 2020-12-22 | $27.55 | $31.22 | $27.37 | $30.07 | $30.07 | 718,635 |
| 2020-12-21 | $27.25 | $27.37 | $26.40 | $27.14 | $27.14 | 102,574 |
| 2020-12-18 | $25.17 | $27.50 | $25.05 | $26.20 | $26.20 | 279,463 |
| 2020-12-17 | $20.61 | $25.75 | $20.61 | $25.75 | $25.75 | 622,333 |
| 2020-12-16 | $20.00 | $20.99 | $20.00 | $20.35 | $20.35 | 211,323 |
| 2020-12-15 | $22.04 | $22.97 | $19.83 | $19.85 | $19.85 | 341,936 |
| 2020-12-14 | $26.55 | $27.00 | $20.65 | $22.19 | $22.19 | 1,679,973 |
| 2020-12-11 | $27.73 | $28.11 | $22.65 | $23.27 | $23.27 | 6,726,946 |
| 2020-12-10 | $10.99 | $11.30 | $10.99 | $11.20 | $11.20 | 3,056,787 |
| 2020-12-09 | $10.80 | $11.22 | $10.80 | $10.92 | $10.92 | 110,436 |
| 2020-12-08 | $10.69 | $10.80 | $10.56 | $10.80 | $10.80 | 79,458 |
| 2020-12-07 | $10.70 | $10.70 | $10.69 | $10.70 | $10.70 | 7,980 |
| 2020-12-04 | $10.08 | $10.65 | $10.08 | $10.62 | $10.62 | 185,454 |
| 2020-12-03 | $10.54 | $10.55 | $10.45 | $10.45 | $10.45 | 5,945 |
| 2020-12-02 | $10.34 | $10.46 | $10.34 | $10.45 | $10.45 | 7,619 |
| 2020-12-01 | $10.41 | $10.50 | $10.41 | $10.47 | $10.47 | 51,944 |
| 2020-11-30 | $10.40 | $10.50 | $10.39 | $10.41 | $10.41 | 293,161 |
| 2020-11-27 | $10.22 | $10.40 | $10.22 | $10.40 | $10.40 | 28,141 |
| 2020-11-25 | $10.20 | $10.20 | $10.07 | $10.16 | $10.16 | 42,270 |
| 2020-11-24 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,238 |
| 2020-11-23 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 600 |
| 2020-11-20 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 2,739 |
| 2020-11-19 | $10.02 | $10.10 | $10.02 | $10.07 | $10.07 | 13,210 |
| 2020-11-18 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 210 |
| 2020-11-17 | $10.02 | $10.05 | $10.01 | $10.01 | $10.01 | 52,601 |
| 2020-11-16 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 10,800 |
| 2020-11-13 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 200 |
| 2020-11-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 200 |
| 2020-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,492 |
| 2020-11-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25 |
| 2020-11-09 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 5,210 |
| 2020-11-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-11-05 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 42,655 |
| 2020-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 180 |
| 2020-11-03 | $10.01 | $10.05 | $10.00 | $10.01 | $10.01 | 73,899 |
| 2020-11-02 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 157,500 |
| 2020-10-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 103 |
| 2020-10-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2020-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 27,001 |
| 2020-10-27 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 19,000 |
| 2020-10-26 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 211,889 |
| 2020-10-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,500 |
| 2020-10-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,000 |
| 2020-10-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,000 |
| 2020-10-20 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 115,300 |
| 2020-10-19 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 52,125 |
| 2020-10-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 41,594 |
| 2020-10-15 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 473,950 |
| 2020-10-14 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 10,300 |
| 2020-10-13 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 25,015 |
| 2020-10-12 | $10.03 | $10.05 | $10.02 | $10.02 | $10.02 | 523 |
| 2020-10-09 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 238,679 |
| 2020-10-08 | $10.01 | $10.05 | $10.00 | $10.01 | $10.01 | 1,607,774 |
| 2020-10-07 | $10.01 | $10.10 | $10.00 | $10.01 | $10.01 | 6,064,181 |
TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U) News Headlines
Recent TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U) News
Similar Companies to TPG Pace Beneficial Finance Corp - Units (1 Ord Share Class A & 1/5 War) (TPGY-U) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |