Tuatara Capital Acquisiti... (TCAC)
NASDAQ: TCAC
· Real-Time Price · USD
8.55
-0.79 (-8.46%)
At close: Apr 24, 2025, 3:47 PM
TCAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2022 | 9.36 | 9.62 | 8.30 | 8.55 | 8.55 | -8.46% | 70,881 |
| Jun 13, 2022 | 9.34 | 9.60 | 8.88 | 9.34 | 9.34 | -0.11% | 97,016 |
| Jun 10, 2022 | 8.53 | 9.48 | 8.50 | 9.35 | 9.35 | 12.92% | 160,928 |
| Jun 9, 2022 | 7.82 | 8.59 | 7.79 | 8.28 | 8.28 | 2.48% | 33,698 |
| Jun 8, 2022 | 8.59 | 8.59 | 7.82 | 8.08 | 8.08 | -5.16% | 339,011 |
| Jun 7, 2022 | 8.53 | 8.63 | 8.26 | 8.52 | 8.52 | -2.74% | 43,808 |
| Jun 6, 2022 | 9.88 | 9.88 | 8.76 | 8.76 | 8.76 | -12.05% | 96,017 |
| Jun 3, 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | -0.20% | 82,775 |
| Jun 2, 2022 | 9.97 | 9.98 | 9.94 | 9.98 | 9.98 | 0.00% | 213,072 |
| Jun 1, 2022 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.00% | 35,404 |
| May 31, 2022 | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | 0.40% | 139,535 |
| May 27, 2022 | 9.94 | 9.97 | 9.88 | 9.94 | 9.94 | -0.10% | 309,230 |
| May 26, 2022 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | -0.20% | 122,612 |
| May 25, 2022 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 39,912 |
| May 24, 2022 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.00% | 15,394 |
| May 23, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 858 |
| May 20, 2022 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.00% | 39,525 |
| May 19, 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.10% | 13,812 |
| May 18, 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.20% | 4,043 |
| May 17, 2022 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 0.20% | 390,947 |