TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU) Exchange: NASDAQ
Data as of Aug. 19, 2025
$10.14 ($0.01) 0.10%
TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) - Daily Information
Click for more stock information on TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.14 |
| Previous Close | $10.14 |
| High | $10.14 |
| Low | $10.14 |
| Adjusted Open | $10.14 |
| Previous Adjusted Close | $10.14 |
| Adjusted High | $10.14 |
| Adjusted Low | $10.14 |
About TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU)
TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/2 War)
Invest in TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU)
Historical Stock Data for TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 400 |
| 2023-01-19 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 201 |
| 2023-01-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-17 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 100,624 |
| 2023-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 527 |
| 2023-01-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 215 |
| 2023-01-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,028 |
| 2023-01-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-01-09 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 2,051 |
| 2023-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,441 |
| 2023-01-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2023-01-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-12-30 | $10.08 | $10.13 | $10.08 | $10.13 | $10.13 | 452 |
| 2022-12-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 500 |
| 2022-12-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 2022-12-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-19 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 5,417 |
| 2022-12-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 330 |
| 2022-12-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 969 |
| 2022-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 183 |
| 2022-12-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 247 |
| 2022-12-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 184 |
| 2022-12-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,018 |
| 2022-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,018 |
| 2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,000 |
| 2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6,029 |
| 2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,361 |
| 2022-11-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 26 |
| 2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 25 |
| 2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,629 |
| 2022-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,000 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 43 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,200 |
| 2022-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 54,904 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,300 |
| 2022-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 142 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2022-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,391 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 11,843 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-20 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 2,275 |
| 2022-10-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-10-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 300 |
| 2022-10-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 739 |
| 2022-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-04 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 3,980 |
| 2022-10-03 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 4,506 |
| 2022-09-30 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 1,845 |
| 2022-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-28 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 2,801 |
| 2022-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,540 |
| 2022-09-26 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 501 |
| 2022-09-23 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 2,060 |
| 2022-09-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,857 |
| 2022-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,000 |
| 2022-09-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 27,402 |
| 2022-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-15 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 21,250 |
| 2022-09-14 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 6,359 |
| 2022-09-13 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 308,083 |
| 2022-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300 |
| 2022-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 28 |
| 2022-09-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 334 |
| 2022-09-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,174 |
| 2022-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 117 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 102 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,000 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-16 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 4,968 |
| 2022-08-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16,260 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 861 |
| 2022-08-02 | $9.89 | $9.90 | $9.86 | $9.86 | $9.86 | 15,662 |
| 2022-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-07-29 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 2,100 |
| 2022-07-28 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 2,004 |
| 2022-07-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-26 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 800 |
| 2022-07-25 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 3,441 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 600 |
| 2022-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 125 |
| 2022-07-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-05 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 500 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-30 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 10,000 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15,501 |
| 2022-06-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,364 |
| 2022-06-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 202 |
| 2022-06-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,649 |
| 2022-06-17 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 6,541 |
| 2022-06-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 12,658 |
| 2022-06-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,740 |
| 2022-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,130 |
| 2022-06-13 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 10,000 |
| 2022-06-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-09 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 8,933 |
| 2022-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14,001 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,004 |
| 2022-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-02 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 25,072 |
| 2022-06-01 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 25,972 |
| 2022-05-31 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 20,105 |
| 2022-05-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-19 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 3,500 |
| 2022-05-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-16 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 215,832 |
| 2022-05-13 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 13,602 |
| 2022-05-12 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 2,900 |
| 2022-05-11 | $9.83 | $9.89 | $9.82 | $9.89 | $9.89 | 83,099 |
| 2022-05-10 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 800 |
| 2022-05-09 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,201 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2022-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 76,000 |
| 2022-04-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 90 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,100 |
| 2022-04-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,700 |
| 2022-03-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-03-24 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 27,743 |
| 2022-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 27,543 |
| 2022-03-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-03-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-15 | $9.86 | $9.87 | $9.84 | $9.85 | $9.85 | 133,322 |
| 2022-03-14 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 6,301 |
| 2022-03-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 302 |
| 2022-03-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-07 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 2,655 |
| 2022-03-04 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 36,556 |
| 2022-03-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,426 |
| 2022-02-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 10 |
| 2022-02-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-02-23 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 1,158 |
| 2022-02-22 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 3,449 |
| 2022-02-18 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 10,369 |
| 2022-02-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6,565 |
| 2022-02-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 12 |
| 2022-02-15 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 5,002 |
| 2022-02-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 22,503 |
| 2022-02-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-02-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 402 |
| 2022-02-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-02-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,250 |
| 2022-02-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 626 |
| 2022-01-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-01-28 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,184 |
| 2022-01-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,500 |
| 2022-01-26 | $9.87 | $9.89 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2022-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-01-24 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 415 |
| 2022-01-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 345 |
| 2022-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,302 |
| 2022-01-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2022-01-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-01-12 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,635 |
| 2022-01-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,000 |
| 2022-01-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-01-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 110 |
| 2022-01-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,400 |
| 2022-01-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50 |
| 2022-01-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-12-31 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 27,944 |
| 2021-12-30 | $9.94 | $9.94 | $9.90 | $9.93 | $9.93 | 500 |
| 2021-12-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-27 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 3,939 |
| 2021-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-21 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,800 |
| 2021-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20 |
| 2021-12-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 195 |
| 2021-12-16 | $9.82 | $10.24 | $9.82 | $10.03 | $10.03 | 1,700 |
| 2021-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 115 |
| 2021-12-10 | $9.92 | $9.95 | $9.88 | $9.95 | $9.95 | 13,540 |
| 2021-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 51 |
| 2021-12-06 | $9.92 | $10.15 | $9.92 | $9.98 | $9.98 | 3,579 |
| 2021-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-01 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 7,531 |
| 2021-11-30 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 3,441 |
| 2021-11-29 | $9.95 | $10.08 | $9.95 | $10.02 | $10.02 | 708,240 |
| 2021-11-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2021-11-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 454 |
| 2021-11-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 91 |
| 2021-11-22 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 5,281 |
| 2021-11-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2021-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 500 |
| 2021-11-10 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 502 |
| 2021-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-11-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,908 |
| 2021-11-05 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,233 |
| 2021-11-04 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 16,173 |
| 2021-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,001 |
| 2021-11-02 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 3,462 |
| 2021-11-01 | $9.84 | $9.95 | $9.84 | $9.95 | $9.95 | 466 |
| 2021-10-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 95 |
| 2021-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-26 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 4,003 |
| 2021-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9,512 |
| 2021-10-22 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 20,228 |
| 2021-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,250 |
| 2021-10-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2021-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2021-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-15 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,147 |
| 2021-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-10-13 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 12,437 |
| 2021-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 12 |
| 2021-10-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 47,695 |
| 2021-10-04 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 10,950 |
| 2021-10-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2021-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-28 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 7,439 |
| 2021-09-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,100 |
| 2021-09-24 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 4,410 |
| 2021-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-22 | $9.84 | $9.90 | $9.83 | $9.90 | $9.90 | 11,296 |
| 2021-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-16 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 18,915 |
| 2021-09-15 | $9.94 | $10.46 | $9.83 | $9.84 | $9.84 | 41,410 |
| 2021-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,771 |
| 2021-09-13 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,304 |
| 2021-09-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 399 |
| 2021-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,727 |
| 2021-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2021-09-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 294 |
| 2021-09-02 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,002 |
| 2021-09-01 | $9.89 | $9.96 | $9.80 | $9.83 | $9.83 | 2,746 |
| 2021-08-31 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 900 |
| 2021-08-30 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 4,202 |
| 2021-08-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 40 |
| 2021-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-25 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 333 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 61 |
| 2021-08-23 | $9.85 | $9.86 | $9.81 | $9.85 | $9.85 | 5,175 |
| 2021-08-20 | $9.83 | $9.87 | $9.81 | $9.87 | $9.87 | 2,401 |
| 2021-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 106 |
| 2021-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 101 |
| 2021-08-17 | $9.93 | $9.95 | $9.87 | $9.95 | $9.95 | 3,656 |
| 2021-08-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 932 |
| 2021-08-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 654 |
| 2021-08-12 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 1,513 |
| 2021-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 653 |
| 2021-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,961 |
| 2021-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 9 |
| 2021-08-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2021-08-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 204 |
| 2021-08-04 | $9.90 | $9.99 | $9.90 | $9.95 | $9.95 | 65,976 |
| 2021-08-03 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 20,550 |
| 2021-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,100 |
| 2021-07-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 150 |
| 2021-07-29 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 7,607 |
| 2021-07-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 22,652 |
| 2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 738 |
| 2021-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,522 |
| 2021-07-22 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 36,359 |
| 2021-07-21 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 107,508 |
| 2021-07-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 26,792 |
| 2021-07-19 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 26,302 |
| 2021-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-07-15 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 25,892 |
| 2021-07-14 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 3,500 |
| 2021-07-13 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 302 |
| 2021-07-12 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 15,616 |
| 2021-07-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11,136 |
| 2021-07-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 262 |
| 2021-07-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-07-06 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 3,291 |
| 2021-07-02 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 5,000 |
| 2021-07-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12 |
| 2021-06-30 | $9.98 | $10.00 | $9.93 | $9.94 | $9.94 | 33,330 |
| 2021-06-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 505 |
| 2021-06-28 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 13,190 |
| 2021-06-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 142 |
| 2021-06-24 | $10.00 | $10.00 | $9.95 | $9.96 | $9.96 | 2,112 |
| 2021-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-22 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 1,764 |
| 2021-06-21 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 1,758 |
| 2021-06-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,000 |
| 2021-06-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 125 |
| 2021-06-16 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 5,401 |
| 2021-06-15 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 1,101 |
| 2021-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 145 |
| 2021-06-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50 |
| 2021-06-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,171 |
| 2021-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,035 |
| 2021-06-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 6,110 |
| 2021-06-07 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 540 |
| 2021-06-04 | $9.93 | $9.95 | $9.91 | $9.95 | $9.95 | 13,645 |
| 2021-06-03 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 850 |
| 2021-06-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,400 |
| 2021-06-01 | $9.95 | $9.98 | $9.92 | $9.98 | $9.98 | 9,308 |
| 2021-05-28 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 4,540 |
| 2021-05-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-05-26 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 2,568 |
| 2021-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2021-05-24 | $9.97 | $9.98 | $9.92 | $9.98 | $9.98 | 1,403 |
| 2021-05-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 164 |
| 2021-05-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 50 |
| 2021-05-19 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,952 |
| 2021-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-05-17 | $9.99 | $10.01 | $9.94 | $10.00 | $10.00 | 10,821 |
| 2021-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-05-13 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 20,000 |
| 2021-05-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 21 |
| 2021-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 280 |
| 2021-05-10 | $9.95 | $10.00 | $9.90 | $9.93 | $9.93 | 54,011 |
| 2021-05-07 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 11,130 |
| 2021-05-06 | $10.00 | $10.01 | $9.94 | $9.97 | $9.97 | 48,585 |
| 2021-05-05 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 4,909 |
| 2021-05-04 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 2,535 |
| 2021-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,269 |
| 2021-04-30 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,086 |
| 2021-04-29 | $9.93 | $10.00 | $9.93 | $9.96 | $9.96 | 1,524 |
| 2021-04-28 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 9,186 |
| 2021-04-27 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 2,963 |
| 2021-04-26 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 11,945 |
| 2021-04-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 475 |
| 2021-04-22 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 123,474 |
| 2021-04-21 | $9.91 | $10.02 | $9.91 | $10.02 | $10.02 | 7,472 |
| 2021-04-20 | $9.97 | $10.00 | $9.92 | $10.00 | $10.00 | 6,862 |
| 2021-04-19 | $10.00 | $10.03 | $9.95 | $10.03 | $10.03 | 6,325 |
| 2021-04-16 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 34,607 |
| 2021-04-15 | $9.92 | $10.08 | $9.92 | $9.99 | $9.99 | 1,626 |
| 2021-04-14 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 7,756 |
| 2021-04-13 | $10.02 | $10.05 | $10.00 | $10.01 | $10.01 | 1,383 |
| 2021-04-12 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 21,247 |
| 2021-04-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2021-04-08 | $9.98 | $9.99 | $9.89 | $9.90 | $9.90 | 13,499 |
| 2021-04-07 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 3,184 |
| 2021-04-06 | $9.91 | $9.98 | $9.91 | $9.96 | $9.96 | 18,396 |
| 2021-04-05 | $9.96 | $10.00 | $9.85 | $9.91 | $9.91 | 148,533 |
| 2021-04-01 | $9.80 | $9.97 | $9.77 | $9.96 | $9.96 | 9,530 |
| 2021-03-31 | $9.94 | $9.98 | $9.93 | $9.96 | $9.96 | 33,234 |
| 2021-03-30 | $9.83 | $9.94 | $9.78 | $9.94 | $9.94 | 50,671 |
| 2021-03-29 | $9.78 | $9.93 | $9.78 | $9.91 | $9.91 | 18,954 |
| 2021-03-26 | $9.83 | $9.94 | $9.82 | $9.94 | $9.94 | 28,919 |
| 2021-03-25 | $9.81 | $9.87 | $9.81 | $9.85 | $9.85 | 3,422 |
| 2021-03-24 | $9.91 | $9.91 | $9.81 | $9.88 | $9.88 | 40,011 |
| 2021-03-23 | $9.91 | $9.92 | $9.82 | $9.88 | $9.88 | 87,426 |
| 2021-03-22 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 3,749 |
| 2021-03-19 | $9.95 | $9.99 | $9.95 | $9.97 | $9.97 | 19,725 |
| 2021-03-18 | $10.04 | $10.05 | $9.96 | $9.98 | $9.98 | 88,372 |
| 2021-03-17 | $9.99 | $10.12 | $9.99 | $10.10 | $10.10 | 3,709 |
| 2021-03-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 241 |
| 2021-03-15 | $10.04 | $10.10 | $9.99 | $10.00 | $10.00 | 24,711 |
| 2021-03-12 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 47,949 |
| 2021-03-11 | $10.06 | $10.07 | $10.01 | $10.03 | $10.03 | 38,683 |
| 2021-03-10 | $10.13 | $10.13 | $10.09 | $10.10 | $10.10 | 61,317 |
| 2021-03-09 | $10.10 | $10.25 | $10.10 | $10.15 | $10.15 | 138,284 |
| 2021-03-08 | $10.06 | $10.15 | $10.03 | $10.05 | $10.05 | 163,631 |
| 2021-03-05 | $10.05 | $10.12 | $10.03 | $10.05 | $10.05 | 260,317 |
| 2021-03-04 | $10.06 | $10.10 | $10.05 | $10.07 | $10.07 | 58,215 |
| 2021-03-03 | $10.19 | $10.35 | $10.10 | $10.10 | $10.10 | 50,092 |
| 2021-03-02 | $10.17 | $10.17 | $10.12 | $10.15 | $10.15 | 42,127 |
| 2021-03-01 | $10.23 | $10.33 | $10.16 | $10.22 | $10.22 | 105,977 |
| 2021-02-26 | $10.25 | $10.34 | $10.19 | $10.30 | $10.30 | 147,030 |
| 2021-02-25 | $10.39 | $10.39 | $10.20 | $10.24 | $10.24 | 340,698 |
| 2021-02-24 | $10.37 | $10.39 | $10.30 | $10.38 | $10.38 | 109,036 |
| 2021-02-23 | $10.31 | $10.39 | $10.30 | $10.38 | $10.38 | 119,984 |
| 2021-02-22 | $10.39 | $10.47 | $10.39 | $10.39 | $10.39 | 142,526 |
| 2021-02-19 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 33,767 |
| 2021-02-18 | $10.40 | $10.43 | $10.36 | $10.40 | $10.40 | 90,515 |
| 2021-02-17 | $10.45 | $10.47 | $10.40 | $10.42 | $10.42 | 25,880 |
| 2021-02-16 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 125,988 |
| 2021-02-12 | $10.50 | $10.50 | $10.40 | $10.48 | $10.48 | 31,709 |
| 2021-02-11 | $10.50 | $10.54 | $10.39 | $10.45 | $10.45 | 130,033 |
| 2021-02-10 | $10.59 | $10.59 | $10.44 | $10.56 | $10.56 | 119,936 |
| 2021-02-09 | $10.51 | $10.65 | $10.45 | $10.53 | $10.53 | 64,062 |
| 2021-02-08 | $10.50 | $10.59 | $10.49 | $10.53 | $10.53 | 119,065 |
| 2021-02-05 | $10.46 | $10.53 | $10.38 | $10.47 | $10.47 | 142,264 |
| 2021-02-04 | $10.32 | $10.45 | $10.30 | $10.44 | $10.44 | 217,468 |
| 2021-02-03 | $10.34 | $10.45 | $10.30 | $10.35 | $10.35 | 115,379 |
| 2021-02-02 | $10.49 | $10.50 | $10.38 | $10.38 | $10.38 | 124,645 |
| 2021-02-01 | $10.43 | $10.49 | $10.32 | $10.45 | $10.45 | 179,194 |
| 2021-01-29 | $10.43 | $10.46 | $10.30 | $10.44 | $10.44 | 253,652 |
| 2021-01-28 | $10.43 | $10.49 | $10.35 | $10.40 | $10.40 | 128,736 |
| 2021-01-27 | $10.35 | $10.50 | $10.20 | $10.45 | $10.45 | 982,806 |
| 2021-01-26 | $10.43 | $10.56 | $10.37 | $10.47 | $10.47 | 344,354 |
| 2021-01-25 | $10.40 | $10.45 | $10.35 | $10.45 | $10.45 | 929,036 |
| 2021-01-22 | $10.30 | $10.37 | $10.22 | $10.35 | $10.35 | 773,718 |
| 2021-01-21 | $10.28 | $10.39 | $10.28 | $10.30 | $10.30 | 1,232,602 |
| 2021-01-20 | $10.30 | $10.38 | $10.25 | $10.27 | $10.27 | 9,696,761 |
TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU) News Headlines
Recent TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU) News
Similar Companies to TZP Strategies Acquisition Corp - Units (1 Ord Class A & 1/3 War) (TZPSU) 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 | -- | -- | -- |