Twin Ridge Capital Acquisition Corp - Class A (TRCA) Stock

Data as of Aug. 18, 2025

$7.87 ($0.75) 10.53%

Twin Ridge Capital Acquisition Corp - Class A - Daily Information

Click for more stock information on Twin Ridge Capital Acquisition Corp - Class A.

Daily Information	Data
Date	Aug. 18, 2025
Open	$7.25
Previous Close	$7.87
High	$8.50
Low	$7.15
Adjusted Open	$7.25
Previous Adjusted Close	$7.87
Adjusted High	$8.50
Adjusted Low	$7.15

About Twin Ridge Capital Acquisition Corp - Class A (TRCA)

Twin Ridge Capital Acquisition Corp - Class A

Invest in Twin Ridge Capital Acquisition Corp - Class A (TRCA)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Twin Ridge Capital Acquisition Corp - Class A (TRCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-02	$7.25	$8.50	$7.15	$7.87	$7.87	21,839
2023-11-01	$6.72	$7.92	$6.68	$7.12	$7.12	15,782
2023-10-31	$6.93	$8.60	$6.50	$7.10	$7.10	26,412
2023-10-30	$7.58	$8.19	$6.55	$6.88	$6.88	36,125
2023-10-27	$10.87	$11.85	$6.30	$7.65	$7.65	86,326
2023-10-26	$7.33	$15.40	$7.33	$12.00	$12.00	61,041
2023-10-25	$6.50	$10.95	$6.50	$7.48	$7.48	74,969
2023-10-24	$7.60	$8.40	$6.67	$6.67	$6.67	31,790
2023-10-23	$7.38	$8.40	$7.38	$8.15	$8.15	5,529
2023-10-20	$7.61	$7.61	$6.89	$6.89	$6.89	3,458
2023-10-19	$8.61	$8.61	$7.11	$7.11	$7.11	10,148
2023-10-18	$9.54	$9.54	$8.14	$8.75	$8.75	14,495
2023-10-17	$10.25	$10.25	$9.33	$9.55	$9.55	4,734
2023-10-16	$10.78	$10.80	$9.57	$10.30	$10.30	21,352
2023-10-13	$10.04	$10.81	$10.04	$10.26	$10.26	64,054
2023-10-12	$8.62	$11.62	$8.62	$10.21	$10.21	26,168
2023-10-11	$9.52	$9.52	$8.00	$9.30	$9.30	27,307
2023-10-10	$10.21	$10.21	$7.92	$9.70	$9.70	22,323
2023-10-09	$10.14	$10.45	$9.92	$10.45	$10.45	1,561
2023-10-06	$10.09	$11.20	$8.51	$10.17	$10.17	37,682
2023-10-05	$11.25	$11.25	$10.00	$10.43	$10.43	149,792
2023-10-04	$10.65	$10.90	$10.45	$10.75	$10.75	5,695
2023-10-03	$9.99	$10.39	$9.90	$10.39	$10.39	36,616
2023-10-02	$10.25	$10.73	$9.90	$9.98	$9.98	8,987
2023-09-29	$10.20	$10.22	$10.20	$10.22	$10.22	1,049
2023-09-28	$10.41	$10.60	$10.35	$10.50	$10.50	3,603
2023-09-27	$10.75	$10.75	$10.65	$10.65	$10.65	15,952
2023-09-26	$10.77	$10.84	$10.77	$10.84	$10.84	1,440
2023-09-25	$10.81	$10.81	$10.65	$10.80	$10.80	12,641
2023-09-22	$10.50	$10.70	$10.35	$10.42	$10.42	21,005
2023-09-21	$10.64	$10.64	$10.15	$10.20	$10.20	75,893
2023-09-20	$10.67	$10.70	$10.67	$10.69	$10.69	147,013
2023-09-19	$10.67	$10.70	$10.67	$10.70	$10.70	8,490
2023-09-18	$10.67	$10.68	$10.67	$10.68	$10.68	2,015
2023-09-15	$10.69	$10.69	$10.67	$10.67	$10.67	4,300
2023-09-14	$10.68	$10.69	$10.68	$10.69	$10.69	283,165
2023-09-13	$10.67	$10.68	$10.67	$10.68	$10.68	5,209
2023-09-12	$10.67	$10.68	$10.67	$10.68	$10.68	603
2023-09-11	$10.69	$10.69	$10.68	$10.68	$10.68	26,758
2023-09-08	$10.75	$10.75	$10.75	$10.75	$10.75	101
2023-09-07	$10.76	$10.76	$10.75	$10.75	$10.75	201
2023-09-06	$10.76	$10.76	$10.73	$10.73	$10.73	301
2023-09-05	$10.73	$10.73	$10.73	$10.73	$10.73	11,520
2023-09-01	$10.73	$10.73	$10.73	$10.73	$10.73	102
2023-08-31	$10.71	$10.71	$10.71	$10.71	$10.71	1
2023-08-30	$10.71	$10.71	$10.71	$10.71	$10.71	100
2023-08-29	$10.71	$10.71	$10.71	$10.71	$10.71	100
2023-08-28	$10.71	$10.71	$10.71	$10.71	$10.71	202
2023-08-25	$10.71	$10.71	$10.71	$10.71	$10.71	0
2023-08-24	$10.71	$10.71	$10.71	$10.71	$10.71	0
2023-08-23	$10.71	$10.71	$10.71	$10.71	$10.71	499,215
2023-08-22	$10.71	$10.71	$10.71	$10.71	$10.71	2
2023-08-21	$10.73	$10.73	$10.71	$10.71	$10.71	402
2023-08-18	$10.72	$10.72	$10.72	$10.72	$10.72	0
2023-08-17	$10.72	$10.72	$10.72	$10.72	$10.72	0
2023-08-16	$10.72	$10.72	$10.72	$10.72	$10.72	4
2023-08-15	$10.72	$10.72	$10.72	$10.72	$10.72	0
2023-08-14	$10.77	$10.77	$10.72	$10.72	$10.72	7,427
2023-08-11	$10.77	$10.77	$10.77	$10.77	$10.77	0
2023-08-10	$10.77	$10.77	$10.77	$10.77	$10.77	3
2023-08-09	$10.77	$10.77	$10.77	$10.77	$10.77	105
2023-08-08	$10.80	$10.80	$10.77	$10.77	$10.77	803
2023-08-07	$10.79	$10.79	$10.78	$10.78	$10.78	708
2023-08-04	$10.79	$10.79	$10.79	$10.79	$10.79	103
2023-08-03	$10.75	$10.75	$10.73	$10.73	$10.73	2,600
2023-08-02	$10.78	$10.78	$10.78	$10.78	$10.78	100
2023-08-01	$10.69	$10.69	$10.69	$10.69	$10.69	0
2023-07-31	$10.69	$10.69	$10.69	$10.69	$10.69	201
2023-07-28	$10.71	$10.71	$10.71	$10.71	$10.71	251
2023-07-27	$10.74	$10.74	$10.74	$10.74	$10.74	100
2023-07-26	$10.74	$10.74	$10.74	$10.74	$10.74	4
2023-07-25	$10.70	$10.75	$10.70	$10.74	$10.74	34,827
2023-07-24	$10.72	$10.72	$10.72	$10.72	$10.72	184
2023-07-21	$10.72	$10.72	$10.72	$10.72	$10.72	100
2023-07-20	$10.71	$10.71	$10.71	$10.71	$10.71	135
2023-07-19	$10.71	$10.71	$10.71	$10.71	$10.71	200
2023-07-18	$10.72	$10.72	$10.72	$10.72	$10.72	476
2023-07-17	$10.72	$10.72	$10.72	$10.72	$10.72	100
2023-07-14	$10.70	$10.70	$10.70	$10.70	$10.70	100
2023-07-13	$10.70	$10.70	$10.70	$10.70	$10.70	0
2023-07-12	$10.70	$10.70	$10.70	$10.70	$10.70	0
2023-07-11	$10.70	$10.70	$10.70	$10.70	$10.70	290
2023-07-10	$10.72	$10.72	$10.71	$10.71	$10.71	496
2023-07-07	$10.72	$10.72	$10.72	$10.72	$10.72	0
2023-07-06	$10.72	$10.72	$10.72	$10.72	$10.72	100
2023-07-05	$10.72	$10.72	$10.72	$10.72	$10.72	2,528
2023-07-03	$10.70	$10.70	$10.70	$10.70	$10.70	41
2023-06-30	$10.70	$10.70	$10.69	$10.70	$10.70	155,176
2023-06-29	$10.70	$10.70	$10.70	$10.70	$10.70	240
2023-06-28	$10.66	$10.68	$10.66	$10.68	$10.68	56,007
2023-06-27	$10.62	$10.66	$10.62	$10.66	$10.66	99,646
2023-06-26	$10.65	$10.66	$10.65	$10.65	$10.65	7,306
2023-06-23	$10.70	$10.70	$10.64	$10.64	$10.64	78,210
2023-06-22	$10.68	$10.68	$10.68	$10.68	$10.68	1,634
2023-06-21	$10.70	$10.70	$10.70	$10.70	$10.70	308
2023-06-20	$10.67	$10.67	$10.67	$10.67	$10.67	2,633
2023-06-16	$10.60	$10.65	$10.60	$10.60	$10.60	9,852
2023-06-15	$10.60	$10.60	$10.60	$10.60	$10.60	1
2023-06-14	$10.67	$10.67	$10.60	$10.60	$10.60	12,260
2023-06-13	$10.60	$10.93	$10.59	$10.59	$10.59	117,820
2023-06-12	$10.60	$10.60	$10.60	$10.60	$10.60	5
2023-06-09	$10.54	$10.60	$10.54	$10.60	$10.60	302
2023-06-08	$10.55	$10.60	$10.55	$10.55	$10.55	8,041
2023-06-07	$10.54	$10.55	$10.54	$10.55	$10.55	5,525
2023-06-06	$10.55	$10.55	$10.52	$10.52	$10.52	17,775
2023-06-05	$10.55	$10.55	$10.51	$10.52	$10.52	6,100
2023-06-02	$10.52	$10.52	$10.51	$10.52	$10.52	5,431
2023-06-01	$10.51	$10.52	$10.50	$10.51	$10.51	6,288
2023-05-31	$10.65	$10.65	$10.41	$10.50	$10.50	139,147
2023-05-30	$10.97	$11.00	$10.44	$10.50	$10.50	3,952
2023-05-26	$10.52	$10.52	$10.46	$10.46	$10.46	827
2023-05-25	$10.44	$10.49	$10.44	$10.49	$10.49	1,363
2023-05-24	$10.39	$10.85	$10.38	$10.44	$10.44	3,996
2023-05-23	$10.49	$10.54	$10.40	$10.43	$10.43	181,250
2023-05-22	$10.45	$10.85	$10.34	$10.38	$10.38	27,144
2023-05-19	$10.28	$10.40	$10.28	$10.40	$10.40	2,646
2023-05-18	$10.84	$10.84	$10.36	$10.39	$10.39	2,405
2023-05-17	$10.25	$10.40	$10.25	$10.40	$10.40	5,351
2023-05-16	$10.34	$10.34	$10.34	$10.34	$10.34	101
2023-05-15	$10.26	$10.35	$10.26	$10.34	$10.34	929
2023-05-12	$10.55	$10.55	$10.36	$10.36	$10.36	1,233
2023-05-11	$10.35	$10.35	$10.35	$10.35	$10.35	33
2023-05-10	$10.34	$10.85	$10.34	$10.35	$10.35	20,833
2023-05-09	$10.34	$10.39	$10.34	$10.35	$10.35	321
2023-05-08	$10.88	$10.88	$10.30	$10.39	$10.39	20,336
2023-05-05	$10.50	$10.50	$10.30	$10.30	$10.30	4,833
2023-05-04	$10.51	$10.51	$10.30	$10.30	$10.30	7,392
2023-05-03	$10.45	$10.52	$10.28	$10.34	$10.34	22,163
2023-05-02	$10.81	$10.88	$10.26	$10.33	$10.33	10,569
2023-05-01	$10.42	$10.42	$10.27	$10.33	$10.33	4,023
2023-04-28	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-04-27	$10.31	$10.32	$10.31	$10.31	$10.31	185,757
2023-04-26	$10.39	$10.79	$10.29	$10.31	$10.31	240,035
2023-04-25	$10.30	$10.32	$10.30	$10.30	$10.30	860
2023-04-24	$10.41	$10.41	$10.28	$10.28	$10.28	1,802
2023-04-21	$10.32	$10.32	$10.30	$10.30	$10.30	2,435
2023-04-20	$10.50	$10.50	$10.29	$10.30	$10.30	10,700
2023-04-19	$10.30	$10.37	$10.28	$10.30	$10.30	11,289
2023-04-18	$10.45	$10.45	$10.28	$10.28	$10.28	9,731
2023-04-17	$10.38	$10.38	$10.27	$10.28	$10.28	5,798
2023-04-14	$10.46	$10.46	$10.26	$10.27	$10.27	4,365
2023-04-13	$10.27	$10.27	$10.27	$10.27	$10.27	6
2023-04-12	$10.29	$10.29	$10.27	$10.27	$10.27	7,076
2023-04-11	$10.26	$10.26	$10.26	$10.26	$10.26	8
2023-04-10	$10.50	$10.52	$10.23	$10.26	$10.26	7,134
2023-04-06	$10.40	$10.40	$10.26	$10.26	$10.26	512
2023-04-05	$10.26	$10.26	$10.26	$10.26	$10.26	147
2023-04-04	$10.26	$10.26	$10.26	$10.26	$10.26	8
2023-04-03	$10.45	$10.45	$10.26	$10.26	$10.26	7,721
2023-03-31	$10.25	$10.25	$10.24	$10.24	$10.24	526
2023-03-30	$10.68	$10.71	$10.23	$10.23	$10.23	62,120
2023-03-29	$10.23	$10.24	$10.23	$10.23	$10.23	35,292
2023-03-28	$10.22	$10.24	$10.22	$10.24	$10.24	4,069
2023-03-27	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-03-24	$10.24	$10.24	$10.23	$10.23	$10.23	1,201
2023-03-23	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-03-22	$10.23	$10.23	$10.23	$10.23	$10.23	273
2023-03-21	$10.23	$10.23	$10.23	$10.23	$10.23	371
2023-03-20	$10.23	$10.23	$10.23	$10.23	$10.23	5,341
2023-03-17	$10.22	$10.23	$10.22	$10.23	$10.23	689
2023-03-16	$10.22	$10.24	$10.22	$10.23	$10.23	2,533
2023-03-15	$10.22	$10.22	$10.22	$10.22	$10.22	1,297
2023-03-14	$10.22	$10.22	$10.19	$10.22	$10.22	2,459
2023-03-13	$10.19	$10.22	$10.19	$10.22	$10.22	853,647
2023-03-10	$10.19	$10.20	$10.19	$10.20	$10.20	33,212
2023-03-09	$10.24	$10.24	$10.20	$10.20	$10.20	996
2023-03-08	$10.24	$10.24	$10.20	$10.22	$10.22	402
2023-03-07	$10.17	$10.17	$10.17	$10.17	$10.17	342
2023-03-06	$10.23	$10.23	$10.20	$10.21	$10.21	5,707
2023-03-03	$10.24	$10.24	$10.24	$10.24	$10.24	152,089
2023-03-02	$10.22	$10.22	$10.20	$10.21	$10.21	26,094
2023-03-01	$10.20	$10.21	$10.20	$10.20	$10.20	374,296
2023-02-28	$10.18	$10.20	$10.18	$10.20	$10.20	22,805
2023-02-27	$10.18	$10.18	$10.18	$10.18	$10.18	10,916
2023-02-24	$10.20	$10.20	$10.18	$10.18	$10.18	286,466
2023-02-23	$10.17	$10.20	$10.17	$10.17	$10.17	543,040
2023-02-22	$10.18	$10.18	$10.17	$10.18	$10.18	350,259
2023-02-21	$10.19	$10.19	$10.17	$10.17	$10.17	1,183
2023-02-17	$10.19	$10.20	$10.18	$10.18	$10.18	387,453
2023-02-16	$10.19	$10.20	$10.19	$10.20	$10.20	115,229
2023-02-15	$10.16	$10.17	$10.16	$10.17	$10.17	109,850
2023-02-14	$10.17	$10.17	$10.17	$10.17	$10.17	21,206
2023-02-13	$10.17	$10.17	$10.17	$10.17	$10.17	26,321
2023-02-10	$10.17	$10.17	$10.17	$10.17	$10.17	7,922
2023-02-09	$10.16	$10.16	$10.16	$10.16	$10.16	500,002
2023-02-08	$10.17	$10.17	$10.17	$10.17	$10.17	28
2023-02-07	$10.16	$10.17	$10.16	$10.17	$10.17	750,766
2023-02-06	$10.16	$10.16	$10.16	$10.16	$10.16	136
2023-02-03	$10.16	$10.16	$10.16	$10.16	$10.16	693
2023-02-02	$10.17	$10.17	$10.17	$10.17	$10.17	446
2023-02-01	$10.17	$10.17	$10.17	$10.17	$10.17	337,778
2023-01-31	$10.17	$10.17	$10.17	$10.17	$10.17	0
2023-01-30	$10.16	$10.17	$10.15	$10.17	$10.17	2,548,556
2023-01-27	$10.15	$10.15	$10.15	$10.15	$10.15	101
2023-01-26	$10.15	$10.16	$10.15	$10.16	$10.16	170,336
2023-01-25	$10.14	$10.16	$10.14	$10.15	$10.15	175,826
2023-01-24	$10.14	$10.14	$10.14	$10.14	$10.14	10,077
2023-01-23	$10.14	$10.15	$10.14	$10.14	$10.14	1,225
2023-01-20	$10.15	$10.15	$10.15	$10.15	$10.15	27,009
2023-01-19	$10.14	$10.15	$10.14	$10.15	$10.15	70,711
2023-01-18	$10.13	$10.14	$10.13	$10.14	$10.14	3,423
2023-01-17	$10.15	$10.15	$10.12	$10.12	$10.12	41,514
2023-01-13	$10.13	$10.13	$10.12	$10.12	$10.12	2,528
2023-01-12	$10.13	$10.13	$10.11	$10.13	$10.13	456
2023-01-11	$10.11	$10.11	$10.11	$10.11	$10.11	481
2023-01-10	$10.12	$10.12	$10.12	$10.12	$10.12	3
2023-01-09	$10.12	$10.12	$10.12	$10.12	$10.12	251
2023-01-06	$10.12	$10.12	$10.12	$10.12	$10.12	26
2023-01-05	$10.12	$10.12	$10.11	$10.12	$10.12	250,212
2023-01-04	$10.15	$10.15	$10.10	$10.11	$10.11	1,447,953
2023-01-03	$10.15	$10.15	$10.10	$10.10	$10.10	916,652
2022-12-30	$10.08	$10.09	$10.08	$10.09	$10.09	3,948
2022-12-29	$10.07	$10.07	$10.07	$10.07	$10.07	5
2022-12-28	$10.07	$10.07	$10.07	$10.07	$10.07	1
2022-12-27	$10.07	$10.07	$10.07	$10.07	$10.07	833
2022-12-23	$10.07	$10.07	$10.07	$10.07	$10.07	3
2022-12-22	$10.07	$10.07	$10.07	$10.07	$10.07	203
2022-12-21	$10.07	$10.07	$10.07	$10.07	$10.07	124
2022-12-20	$10.06	$10.06	$10.06	$10.06	$10.06	467,072
2022-12-19	$10.08	$10.08	$10.08	$10.08	$10.08	256
2022-12-16	$10.05	$10.05	$10.05	$10.05	$10.05	60,000
2022-12-15	$10.05	$10.05	$10.05	$10.05	$10.05	3,142
2022-12-14	$10.05	$10.05	$10.05	$10.05	$10.05	0
2022-12-13	$10.04	$10.05	$10.04	$10.05	$10.05	7,903
2022-12-12	$10.04	$10.04	$10.04	$10.04	$10.04	185
2022-12-09	$10.05	$10.05	$10.05	$10.05	$10.05	400
2022-12-08	$10.05	$10.05	$10.05	$10.05	$10.05	26,301
2022-12-07	$10.04	$10.04	$10.04	$10.04	$10.04	131
2022-12-06	$10.05	$10.05	$10.05	$10.05	$10.05	4,000
2022-12-05	$10.04	$10.04	$10.04	$10.04	$10.04	103
2022-12-02	$10.03	$10.03	$10.03	$10.03	$10.03	0
2022-12-01	$10.03	$10.03	$10.03	$10.03	$10.03	2,300
2022-11-30	$10.03	$10.04	$10.03	$10.03	$10.03	15,951
2022-11-29	$10.03	$10.03	$10.02	$10.02	$10.02	1,229
2022-11-28	$10.02	$10.02	$10.02	$10.02	$10.02	2
2022-11-25	$10.02	$10.02	$10.02	$10.02	$10.02	20
2022-11-23	$10.02	$10.02	$10.02	$10.02	$10.02	3
2022-11-22	$10.01	$10.02	$10.01	$10.02	$10.02	320
2022-11-21	$10.04	$10.04	$10.04	$10.04	$10.04	332
2022-11-18	$10.01	$10.01	$10.01	$10.01	$10.01	8,410
2022-11-17	$10.00	$10.00	$10.00	$10.00	$10.00	2,700
2022-11-16	$10.00	$10.00	$10.00	$10.00	$10.00	0
2022-11-15	$10.00	$10.00	$10.00	$10.00	$10.00	26
2022-11-14	$9.99	$10.00	$9.99	$10.00	$10.00	29,819
2022-11-11	$10.02	$10.02	$9.99	$9.99	$9.99	7,103
2022-11-10	$10.01	$10.01	$10.01	$10.01	$10.01	8,613
2022-11-09	$10.01	$10.01	$10.01	$10.01	$10.01	2
2022-11-08	$10.01	$10.01	$10.01	$10.01	$10.01	115
2022-11-07	$10.01	$10.01	$10.01	$10.01	$10.01	117
2022-11-04	$9.99	$10.00	$9.99	$9.99	$9.99	43,321
2022-11-03	$9.97	$9.97	$9.97	$9.97	$9.97	0
2022-11-02	$9.97	$9.97	$9.97	$9.97	$9.97	3
2022-11-01	$9.99	$9.99	$9.97	$9.97	$9.97	2,301
2022-10-31	$10.00	$10.00	$10.00	$10.00	$10.00	122
2022-10-28	$9.97	$9.97	$9.97	$9.97	$9.97	1
2022-10-27	$9.97	$9.97	$9.97	$9.97	$9.97	0
2022-10-26	$9.96	$9.97	$9.96	$9.97	$9.97	228
2022-10-25	$9.96	$9.96	$9.96	$9.96	$9.96	200
2022-10-24	$9.96	$9.97	$9.96	$9.96	$9.96	9,687
2022-10-21	$9.96	$9.97	$9.96	$9.97	$9.97	3,100
2022-10-20	$9.94	$9.94	$9.94	$9.94	$9.94	0
2022-10-19	$9.94	$9.94	$9.94	$9.94	$9.94	167,201
2022-10-18	$9.96	$9.96	$9.96	$9.96	$9.96	0
2022-10-17	$9.96	$9.96	$9.96	$9.96	$9.96	101
2022-10-14	$9.94	$9.94	$9.94	$9.94	$9.94	0
2022-10-13	$9.94	$9.94	$9.94	$9.94	$9.94	1
2022-10-12	$9.93	$9.94	$9.93	$9.94	$9.94	5,250
2022-10-11	$9.92	$9.93	$9.92	$9.93	$9.93	4,100
2022-10-10	$9.93	$9.93	$9.93	$9.93	$9.93	2
2022-10-07	$9.93	$9.93	$9.93	$9.93	$9.93	55,940
2022-10-06	$9.92	$9.92	$9.92	$9.92	$9.92	2
2022-10-05	$9.92	$9.92	$9.92	$9.92	$9.92	0
2022-10-04	$9.93	$9.93	$9.92	$9.92	$9.92	251,999
2022-10-03	$9.94	$9.94	$9.92	$9.92	$9.92	101,801
2022-09-30	$9.93	$9.93	$9.92	$9.92	$9.92	300,301
2022-09-29	$9.91	$9.91	$9.91	$9.91	$9.91	42,100
2022-09-28	$9.92	$9.92	$9.91	$9.91	$9.91	104,350
2022-09-27	$9.90	$9.91	$9.90	$9.91	$9.91	100,100
2022-09-26	$9.90	$9.90	$9.89	$9.89	$9.89	200
2022-09-23	$9.91	$9.92	$9.91	$9.92	$9.92	162,908
2022-09-22	$9.91	$9.91	$9.91	$9.91	$9.91	89,715
2022-09-21	$9.91	$9.91	$9.91	$9.91	$9.91	0
2022-09-20	$9.91	$9.91	$9.91	$9.91	$9.91	100
2022-09-19	$9.90	$9.91	$9.90	$9.91	$9.91	37,214
2022-09-16	$9.90	$9.90	$9.90	$9.90	$9.90	435,209
2022-09-15	$9.89	$9.90	$9.89	$9.90	$9.90	18,197
2022-09-14	$9.89	$9.89	$9.89	$9.89	$9.89	4,800
2022-09-13	$9.89	$9.89	$9.89	$9.89	$9.89	106,916
2022-09-12	$9.90	$9.90	$9.89	$9.89	$9.89	2,226
2022-09-09	$9.88	$9.88	$9.88	$9.88	$9.88	4,315
2022-09-08	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-09-07	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-09-06	$9.90	$9.90	$9.88	$9.89	$9.89	11,300
2022-09-02	$10.00	$10.00	$9.87	$9.88	$9.88	5,700
2022-09-01	$9.87	$9.87	$9.87	$9.87	$9.87	1
2022-08-31	$9.87	$9.87	$9.87	$9.87	$9.87	8,500
2022-08-30	$9.86	$9.87	$9.86	$9.87	$9.87	208,901
2022-08-29	$9.87	$9.88	$9.86	$9.86	$9.86	51,513
2022-08-26	$9.85	$9.85	$9.85	$9.85	$9.85	20
2022-08-25	$9.85	$9.85	$9.85	$9.85	$9.85	803
2022-08-24	$9.84	$9.85	$9.84	$9.85	$9.85	201
2022-08-23	$9.84	$9.84	$9.84	$9.84	$9.84	101
2022-08-22	$9.84	$9.84	$9.84	$9.84	$9.84	102
2022-08-19	$9.84	$9.84	$9.84	$9.84	$9.84	1
2022-08-18	$9.84	$9.84	$9.84	$9.84	$9.84	100
2022-08-17	$9.85	$9.85	$9.85	$9.85	$9.85	6,695
2022-08-16	$9.85	$9.85	$9.85	$9.85	$9.85	7
2022-08-15	$9.85	$9.85	$9.85	$9.85	$9.85	3,044
2022-08-12	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-08-11	$9.85	$9.85	$9.85	$9.85	$9.85	600
2022-08-10	$9.85	$9.85	$9.84	$9.84	$9.84	24,029
2022-08-09	$9.85	$9.86	$9.84	$9.84	$9.84	143,038
2022-08-08	$9.85	$9.85	$9.84	$9.84	$9.84	20,636
2022-08-05	$9.85	$9.85	$9.84	$9.84	$9.84	11,344
2022-08-04	$9.85	$9.85	$9.84	$9.84	$9.84	221,773
2022-08-03	$9.83	$9.85	$9.83	$9.83	$9.83	159,339
2022-08-02	$9.83	$9.83	$9.83	$9.83	$9.83	111
2022-08-01	$9.83	$9.83	$9.83	$9.83	$9.83	0
2022-07-29	$9.83	$9.83	$9.83	$9.83	$9.83	123,600
2022-07-28	$9.85	$9.85	$9.83	$9.83	$9.83	600
2022-07-27	$9.85	$9.85	$9.85	$9.85	$9.85	298
2022-07-26	$9.82	$9.83	$9.82	$9.83	$9.83	2,193
2022-07-25	$9.82	$9.83	$9.82	$9.83	$9.83	302
2022-07-22	$9.81	$9.81	$9.81	$9.81	$9.81	1
2022-07-21	$9.81	$9.81	$9.81	$9.81	$9.81	31,002
2022-07-20	$9.80	$9.80	$9.80	$9.80	$9.80	4,300
2022-07-19	$9.80	$9.80	$9.80	$9.80	$9.80	3,000
2022-07-18	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-15	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-14	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-13	$9.80	$9.80	$9.80	$9.80	$9.80	194
2022-07-12	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-11	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-08	$9.80	$9.80	$9.80	$9.80	$9.80	101
2022-07-07	$9.80	$9.80	$9.80	$9.80	$9.80	1,810
2022-07-06	$9.80	$9.80	$9.79	$9.80	$9.80	10,074
2022-07-05	$9.80	$9.80	$9.79	$9.79	$9.79	24,815
2022-07-01	$9.81	$9.81	$9.81	$9.81	$9.81	2,401
2022-06-30	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-06-29	$9.81	$9.81	$9.81	$9.81	$9.81	10
2022-06-28	$9.81	$9.81	$9.81	$9.81	$9.81	2,344
2022-06-27	$9.80	$9.80	$9.80	$9.80	$9.80	24,733
2022-06-24	$9.79	$9.79	$9.79	$9.79	$9.79	4
2022-06-23	$9.78	$9.79	$9.78	$9.79	$9.79	300
2022-06-22	$9.80	$9.80	$9.80	$9.80	$9.80	127,003
2022-06-21	$9.91	$9.91	$9.86	$9.86	$9.86	201
2022-06-17	$9.82	$9.82	$9.81	$9.81	$9.81	2,671
2022-06-16	$9.81	$9.81	$9.81	$9.81	$9.81	1
2022-06-15	$9.81	$9.81	$9.81	$9.81	$9.81	1
2022-06-14	$9.81	$9.81	$9.81	$9.81	$9.81	10,002
2022-06-13	$9.81	$9.81	$9.81	$9.81	$9.81	1
2022-06-10	$9.81	$9.81	$9.81	$9.81	$9.81	251
2022-06-09	$9.78	$9.78	$9.78	$9.78	$9.78	3
2022-06-08	$9.78	$9.78	$9.78	$9.78	$9.78	2
2022-06-07	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-06-06	$9.78	$9.78	$9.78	$9.78	$9.78	1
2022-06-03	$9.78	$9.78	$9.78	$9.78	$9.78	180
2022-06-02	$9.78	$9.78	$9.78	$9.78	$9.78	500
2022-06-01	$9.78	$9.78	$9.78	$9.78	$9.78	1,368
2022-05-31	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-27	$9.80	$9.80	$9.80	$9.80	$9.80	148,008
2022-05-26	$9.78	$9.78	$9.78	$9.78	$9.78	29
2022-05-25	$9.78	$9.78	$9.78	$9.78	$9.78	4,601
2022-05-24	$9.78	$9.78	$9.78	$9.78	$9.78	141
2022-05-23	$9.78	$9.78	$9.78	$9.78	$9.78	134
2022-05-20	$9.78	$9.78	$9.78	$9.78	$9.78	33
2022-05-19	$9.77	$9.78	$9.76	$9.78	$9.78	5,992
2022-05-18	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-17	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-16	$9.80	$9.80	$9.80	$9.80	$9.80	31
2022-05-13	$9.80	$9.80	$9.80	$9.80	$9.80	80
2022-05-12	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-11	$9.80	$9.80	$9.80	$9.80	$9.80	400
2022-05-10	$9.80	$9.80	$9.80	$9.80	$9.80	13,400
2022-05-09	$9.80	$9.80	$9.80	$9.80	$9.80	1
2022-05-06	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-05	$9.80	$9.80	$9.80	$9.80	$9.80	499,998
2022-05-04	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-05-03	$9.81	$9.81	$9.81	$9.81	$9.81	50
2022-05-02	$9.81	$9.81	$9.81	$9.81	$9.81	4,700
2022-04-29	$9.81	$9.81	$9.79	$9.81	$9.81	17,010
2022-04-28	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-04-27	$9.81	$9.81	$9.81	$9.81	$9.81	6
2022-04-26	$9.81	$9.81	$9.81	$9.81	$9.81	15
2022-04-25	$9.81	$9.81	$9.81	$9.81	$9.81	100
2022-04-22	$9.78	$9.78	$9.78	$9.78	$9.78	2
2022-04-21	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-20	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-19	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-18	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-14	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-04-13	$9.80	$9.80	$9.78	$9.78	$9.78	24,746
2022-04-12	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-04-11	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-04-08	$9.79	$9.79	$9.79	$9.79	$9.79	285
2022-04-07	$9.79	$9.79	$9.78	$9.78	$9.78	1,534
2022-04-06	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-04-05	$9.79	$9.79	$9.79	$9.79	$9.79	3,700
2022-04-04	$9.80	$9.80	$9.79	$9.79	$9.79	5,849
2022-04-01	$9.79	$9.79	$9.79	$9.79	$9.79	3,742
2022-03-31	$9.79	$9.79	$9.79	$9.79	$9.79	100
2022-03-30	$9.77	$9.78	$9.77	$9.78	$9.78	2,101
2022-03-29	$9.76	$9.76	$9.76	$9.76	$9.76	1
2022-03-28	$9.76	$9.76	$9.76	$9.76	$9.76	26
2022-03-25	$9.80	$9.80	$9.74	$9.76	$9.76	21,746
2022-03-24	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-03-23	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-03-22	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-03-21	$9.79	$9.79	$9.79	$9.79	$9.79	102
2022-03-18	$9.76	$9.76	$9.76	$9.76	$9.76	527
2022-03-17	$9.77	$9.77	$9.77	$9.77	$9.77	4
2022-03-16	$9.76	$9.77	$9.76	$9.77	$9.77	211,417
2022-03-15	$9.76	$9.76	$9.76	$9.76	$9.76	4
2022-03-14	$9.76	$9.76	$9.76	$9.76	$9.76	33,155
2022-03-11	$9.75	$9.75	$9.74	$9.75	$9.75	70,237
2022-03-10	$9.74	$9.74	$9.71	$9.73	$9.73	207,515
2022-03-09	$9.74	$9.74	$9.74	$9.74	$9.74	800
2022-03-08	$9.74	$9.74	$9.74	$9.74	$9.74	400,049
2022-03-07	$9.74	$9.74	$9.74	$9.74	$9.74	13,288
2022-03-04	$9.74	$9.74	$9.74	$9.74	$9.74	401
2022-03-03	$9.73	$9.74	$9.73	$9.74	$9.74	4,604
2022-03-02	$9.75	$9.75	$9.74	$9.74	$9.74	1,046
2022-03-01	$9.72	$9.75	$9.72	$9.75	$9.75	114,532
2022-02-28	$9.71	$9.71	$9.71	$9.71	$9.71	27
2022-02-25	$9.71	$9.71	$9.71	$9.71	$9.71	1
2022-02-24	$9.71	$9.71	$9.71	$9.71	$9.71	207
2022-02-23	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-02-22	$9.70	$9.70	$9.70	$9.70	$9.70	1
2022-02-18	$9.70	$9.70	$9.70	$9.70	$9.70	100
2022-02-17	$9.70	$9.70	$9.70	$9.70	$9.70	82
2022-02-16	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-02-15	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-02-14	$9.70	$9.70	$9.70	$9.70	$9.70	1,800
2022-02-11	$9.71	$9.71	$9.71	$9.71	$9.71	106
2022-02-10	$9.71	$9.71	$9.71	$9.71	$9.71	2
2022-02-09	$9.71	$9.71	$9.71	$9.71	$9.71	7,000
2022-02-08	$9.71	$9.71	$9.69	$9.71	$9.71	8,604
2022-02-07	$9.71	$9.71	$9.71	$9.71	$9.71	2,700
2022-02-04	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-02-03	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-02-02	$9.70	$9.71	$9.70	$9.71	$9.71	166,029
2022-02-01	$9.71	$9.71	$9.67	$9.71	$9.71	33,594
2022-01-31	$9.69	$9.69	$9.69	$9.69	$9.69	100
2022-01-28	$9.69	$9.69	$9.69	$9.69	$9.69	0
2022-01-27	$9.70	$9.70	$9.69	$9.69	$9.69	390,448
2022-01-26	$9.69	$9.69	$9.69	$9.69	$9.69	23
2022-01-25	$9.69	$9.69	$9.69	$9.69	$9.69	9,341
2022-01-24	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-01-21	$9.70	$9.71	$9.69	$9.71	$9.71	53,239
2022-01-20	$9.71	$9.71	$9.71	$9.71	$9.71	500
2022-01-19	$9.71	$9.71	$9.71	$9.71	$9.71	100
2022-01-18	$9.70	$9.70	$9.70	$9.70	$9.70	4,000
2022-01-14	$9.71	$9.71	$9.71	$9.71	$9.71	78,370
2022-01-13	$9.72	$9.72	$9.69	$9.70	$9.70	109,757
2022-01-12	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-01-11	$9.72	$9.72	$9.72	$9.72	$9.72	17
2022-01-10	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-01-07	$9.71	$9.73	$9.71	$9.72	$9.72	113,637
2022-01-06	$9.70	$9.72	$9.69	$9.71	$9.71	26,105
2022-01-05	$9.71	$9.72	$9.69	$9.72	$9.72	29,289
2022-01-04	$9.69	$9.69	$9.69	$9.69	$9.69	0
2022-01-03	$9.69	$9.69	$9.69	$9.69	$9.69	184
2021-12-31	$9.68	$9.69	$9.68	$9.69	$9.69	3,232
2021-12-30	$9.69	$9.69	$9.69	$9.69	$9.69	300
2021-12-29	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-12-28	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-12-27	$9.72	$9.72	$9.72	$9.72	$9.72	100
2021-12-23	$9.69	$9.70	$9.69	$9.70	$9.70	439
2021-12-22	$9.70	$9.70	$9.70	$9.70	$9.70	49,998
2021-12-21	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-12-20	$9.70	$9.70	$9.70	$9.70	$9.70	444,160
2021-12-17	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-12-16	$9.70	$9.70	$9.70	$9.70	$9.70	1,546
2021-12-15	$9.71	$9.72	$9.71	$9.72	$9.72	81,884
2021-12-14	$9.73	$9.73	$9.73	$9.73	$9.73	7,200
2021-12-13	$9.73	$9.73	$9.73	$9.73	$9.73	406
2021-12-10	$9.72	$9.75	$9.70	$9.74	$9.74	3,325
2021-12-09	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-12-08	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-12-07	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-12-06	$9.75	$9.75	$9.75	$9.75	$9.75	3
2021-12-03	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-12-02	$9.83	$9.83	$9.75	$9.75	$9.75	401
2021-12-01	$9.74	$9.75	$9.74	$9.75	$9.75	4,800
2021-11-30	$9.74	$9.74	$9.74	$9.74	$9.74	401
2021-11-29	$9.76	$9.76	$9.72	$9.74	$9.74	81,020
2021-11-26	$9.78	$9.78	$9.75	$9.75	$9.75	304
2021-11-24	$9.78	$9.78	$9.75	$9.75	$9.75	1,247
2021-11-23	$9.81	$9.81	$9.81	$9.81	$9.81	0
2021-11-22	$9.81	$9.81	$9.81	$9.81	$9.81	0
2021-11-19	$9.81	$9.81	$9.81	$9.81	$9.81	7
2021-11-18	$9.79	$9.81	$9.79	$9.81	$9.81	2,041
2021-11-17	$9.78	$9.78	$9.74	$9.75	$9.75	9,322
2021-11-16	$9.78	$9.78	$9.78	$9.78	$9.78	11,616
2021-11-15	$9.78	$9.78	$9.78	$9.78	$9.78	0
2021-11-12	$9.78	$9.79	$9.70	$9.78	$9.78	129,596
2021-11-11	$9.78	$9.78	$9.78	$9.78	$9.78	1
2021-11-10	$9.78	$9.78	$9.77	$9.78	$9.78	41,674
2021-11-09	$9.78	$9.78	$9.78	$9.78	$9.78	101
2021-11-08	$9.78	$9.78	$9.77	$9.77	$9.77	23,205
2021-11-05	$9.75	$9.77	$9.75	$9.77	$9.77	1,281
2021-11-04	$9.75	$9.75	$9.75	$9.75	$9.75	50,000
2021-11-03	$9.74	$9.78	$9.74	$9.78	$9.78	800
2021-11-02	$9.78	$9.78	$9.78	$9.78	$9.78	101
2021-11-01	$9.73	$9.73	$9.73	$9.73	$9.73	602
2021-10-29	$9.80	$9.80	$9.80	$9.80	$9.80	2
2021-10-28	$9.80	$9.80	$9.80	$9.80	$9.80	200
2021-10-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2021-10-26	$9.80	$9.80	$9.80	$9.80	$9.80	100
2021-10-25	$9.77	$9.82	$9.77	$9.81	$9.81	23,102
2021-10-22	$9.78	$9.78	$9.78	$9.78	$9.78	0
2021-10-21	$9.78	$9.78	$9.78	$9.78	$9.78	2
2021-10-20	$9.78	$9.78	$9.78	$9.78	$9.78	2,136
2021-10-19	$9.78	$9.78	$9.78	$9.78	$9.78	3,881
2021-10-18	$9.81	$9.81	$9.81	$9.81	$9.81	252
2021-10-15	$9.78	$9.78	$9.78	$9.78	$9.78	1,201
2021-10-14	$9.78	$9.79	$9.78	$9.78	$9.78	190,080
2021-10-13	$9.78	$9.78	$9.77	$9.78	$9.78	51,954
2021-10-12	$9.76	$9.76	$9.76	$9.76	$9.76	78
2021-10-11	$9.76	$9.76	$9.76	$9.76	$9.76	3
2021-10-08	$9.75	$9.76	$9.75	$9.76	$9.76	20,129
2021-10-07	$9.69	$9.77	$9.69	$9.76	$9.76	30,311
2021-10-06	$9.71	$9.71	$9.71	$9.71	$9.71	200
2021-10-05	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-10-04	$9.75	$9.75	$9.75	$9.75	$9.75	1
2021-10-01	$9.75	$9.75	$9.75	$9.75	$9.75	3,060
2021-09-30	$9.75	$9.75	$9.70	$9.70	$9.70	249,441
2021-09-29	$9.70	$9.70	$9.69	$9.70	$9.70	7,977
2021-09-28	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-27	$9.70	$9.70	$9.70	$9.70	$9.70	1
2021-09-24	$9.70	$9.70	$9.70	$9.70	$9.70	16
2021-09-23	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-22	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-21	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-20	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-17	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-16	$9.70	$9.70	$9.69	$9.70	$9.70	2,341
2021-09-15	$9.70	$9.70	$9.70	$9.70	$9.70	602
2021-09-14	$9.69	$9.69	$9.69	$9.69	$9.69	125
2021-09-13	$9.67	$9.67	$9.67	$9.67	$9.67	204
2021-09-10	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-09-09	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-09-08	$9.69	$9.69	$9.69	$9.69	$9.69	5
2021-09-07	$9.62	$9.69	$9.62	$9.69	$9.69	1,759
2021-09-03	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-09-02	$9.71	$9.71	$9.71	$9.71	$9.71	2,800
2021-09-01	$9.71	$9.71	$9.71	$9.71	$9.71	3
2021-08-31	$9.64	$9.71	$9.63	$9.71	$9.71	2,110
2021-08-30	$9.65	$9.71	$9.65	$9.71	$9.71	542
2021-08-27	$9.62	$9.65	$9.62	$9.65	$9.65	201
2021-08-26	$9.65	$9.70	$9.65	$9.70	$9.70	34,400
2021-08-25	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-08-24	$9.66	$9.74	$9.66	$9.74	$9.74	3,908
2021-08-23	$9.66	$9.66	$9.66	$9.66	$9.66	1
2021-08-20	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-19	$9.66	$9.66	$9.66	$9.66	$9.66	1
2021-08-18	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-17	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-16	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-13	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-12	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-11	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-10	$9.67	$9.67	$9.66	$9.66	$9.66	409
2021-08-09	$9.64	$9.70	$9.64	$9.70	$9.70	435
2021-08-06	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-08-05	$9.71	$9.71	$9.71	$9.71	$9.71	153
2021-08-04	$9.65	$9.65	$9.65	$9.65	$9.65	901
2021-08-03	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-08-02	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-07-30	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-07-29	$9.65	$9.65	$9.65	$9.65	$9.65	3,996
2021-07-28	$9.71	$9.71	$9.65	$9.65	$9.65	1,063
2021-07-27	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-07-26	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-07-23	$9.76	$9.76	$9.71	$9.71	$9.71	403
2021-07-22	$9.79	$9.79	$9.72	$9.72	$9.72	715
2021-07-21	$9.63	$9.70	$9.63	$9.70	$9.70	3,187
2021-07-20	$9.68	$9.68	$9.68	$9.68	$9.68	2
2021-07-19	$9.70	$9.70	$9.68	$9.68	$9.68	1,829
2021-07-16	$9.70	$9.70	$9.70	$9.70	$9.70	50
2021-07-15	$9.70	$9.70	$9.70	$9.70	$9.70	306
2021-07-14	$9.67	$9.69	$9.65	$9.69	$9.69	1,809
2021-07-13	$9.69	$9.69	$9.64	$9.69	$9.69	19,290
2021-07-12	$9.77	$9.77	$9.65	$9.69	$9.69	6,056
2021-07-09	$9.67	$9.67	$9.67	$9.67	$9.67	3,299
2021-07-08	$9.65	$9.67	$9.65	$9.67	$9.67	34,000
2021-07-07	$9.63	$9.68	$9.63	$9.68	$9.68	698
2021-07-06	$9.64	$9.69	$9.64	$9.69	$9.69	1,031
2021-07-02	$9.65	$9.65	$9.65	$9.65	$9.65	3,200
2021-07-01	$9.68	$9.68	$9.68	$9.68	$9.68	106
2021-06-30	$9.65	$9.65	$9.65	$9.65	$9.65	53
2021-06-29	$9.70	$9.70	$9.65	$9.65	$9.65	2,171
2021-06-28	$9.69	$9.69	$9.66	$9.67	$9.67	4,762
2021-06-25	$9.75	$9.75	$9.70	$9.70	$9.70	2,078
2021-06-24	$9.76	$9.76	$9.76	$9.76	$9.76	144
2021-06-23	$9.76	$9.76	$9.76	$9.76	$9.76	333
2021-06-22	$9.77	$9.78	$9.77	$9.78	$9.78	318
2021-06-21	$9.69	$9.69	$9.69	$9.69	$9.69	138
2021-06-18	$9.69	$9.69	$9.69	$9.69	$9.69	1
2021-06-17	$9.69	$9.69	$9.69	$9.69	$9.69	3
2021-06-16	$9.70	$9.70	$9.66	$9.69	$9.69	5,972
2021-06-15	$9.80	$9.80	$9.70	$9.79	$9.79	16,942
2021-06-14	$9.80	$9.80	$9.80	$9.80	$9.80	3
2021-06-11	$9.80	$9.80	$9.80	$9.80	$9.80	0
2021-06-10	$9.78	$9.80	$9.71	$9.80	$9.80	13,425
2021-06-09	$9.77	$9.77	$9.77	$9.77	$9.77	25
2021-06-08	$9.77	$9.77	$9.77	$9.77	$9.77	5
2021-06-07	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-06-04	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-06-03	$9.77	$9.77	$9.77	$9.77	$9.77	275
2021-06-02	$9.95	$9.95	$9.77	$9.77	$9.77	2,621
2021-06-01	$9.99	$9.99	$9.76	$9.76	$9.76	1,924
2021-05-28	$9.99	$9.99	$9.89	$9.89	$9.89	3,011
2021-05-27	$9.67	$9.67	$9.67	$9.67	$9.67	930
2021-05-26	$9.91	$9.97	$9.67	$9.67	$9.67	178,848
2021-05-25	$9.68	$9.68	$9.68	$9.68	$9.68	0
2021-05-24	$9.68	$9.68	$9.68	$9.68	$9.68	1,626
2021-05-21	$9.69	$9.69	$9.66	$9.66	$9.66	701
2021-05-20	$9.66	$9.90	$9.64	$9.69	$9.69	355,154
2021-05-19	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-05-18	$9.70	$9.70	$9.70	$9.70	$9.70	134
2021-05-17	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-05-14	$9.70	$9.70	$9.70	$9.70	$9.70	47,569
2021-05-13	$9.80	$9.80	$9.80	$9.80	$9.80	3
2021-05-12	$9.80	$9.80	$9.80	$9.80	$9.80	3
2021-05-11	$9.80	$9.80	$9.80	$9.80	$9.80	10
2021-05-10	$9.80	$9.80	$9.80	$9.80	$9.80	115
2021-05-07	$9.80	$9.80	$9.80	$9.80	$9.80	286
2021-05-06	$9.72	$9.80	$9.71	$9.80	$9.80	1,618
2021-05-05	$9.76	$9.76	$9.75	$9.75	$9.75	100
2021-05-04	$9.75	$9.76	$9.75	$9.76	$9.76	1,310
2021-05-03	$9.72	$9.74	$9.72	$9.72	$9.72	2,926
2021-04-30	$9.65	$9.85	$9.65	$9.70	$9.70	1,187
2021-04-29	$9.90	$9.90	$9.75	$9.82	$9.82	460,816
2021-04-28	$9.65	$9.85	$9.65	$9.85	$9.85	999
2021-04-27	$10.20	$10.20	$9.86	$9.86	$9.86	575
2021-04-26	$9.85	$9.85	$9.85	$9.85	$9.85	100

Twin Ridge Capital Acquisition Corp - Class A (TRCA) News Headlines

Recent Twin Ridge Capital Acquisition Corp - Class A (TRCA) News

Similar Companies to Twin Ridge Capital Acquisition Corp - Class A (TRCA) 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	--	--	--

Twin Ridge Capital Acquisition Corp - Class A (TRCA) Exchange: NYSE