Tristar Acquisition I Cor... (TRIS)
NYSE: TRIS
· Real-Time Price · USD
11.47
0.48 (4.37%)
At close: Aug 02, 2024, 9:58 PM
TRIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2024 | 11.10 | 11.50 | 11.00 | 11.47 | 11.47 | 4.37% | 24,074 |
| Aug 1, 2024 | 9.10 | 12.01 | 9.08 | 10.99 | 10.99 | 17.16% | 12,199 |
| Jul 31, 2024 | 10.66 | 10.66 | 9.38 | 9.38 | 9.38 | -12.66% | 1,947 |
| Jul 30, 2024 | 10.65 | 10.74 | 10.65 | 10.74 | 10.74 | 0.00% | 1,408 |
| Jul 29, 2024 | 11.18 | 11.19 | 10.74 | 10.74 | 10.74 | -3.94% | 8,051 |
| Jul 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.09% | 3,983 |
| Jul 25, 2024 | 11.20 | 11.20 | 11.18 | 11.19 | 11.19 | -0.09% | 2,534 |
| Jul 24, 2024 | 11.21 | 11.22 | 11.18 | 11.20 | 11.20 | 0.00% | 160,516 |
| Jul 23, 2024 | 11.19 | 11.20 | 11.18 | 11.20 | 11.20 | 0.09% | 57,963 |
| Jul 22, 2024 | 11.19 | 11.19 | 11.18 | 11.19 | 11.19 | 0.09% | 218,125 |
| Jul 19, 2024 | 11.18 | 11.19 | 11.18 | 11.18 | 11.18 | 0.09% | 326,222 |
| Jul 18, 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | 0.00% | 364,872 |
| Jul 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.00% | 72,011 |
| Jul 12, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.00% | 101 |
| Jul 9, 2024 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | 0.00% | 1,640,196 |
| Jul 8, 2024 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | 0.09% | 700 |
| Jul 5, 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 0.09% | 30,410 |
| Jul 3, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 95,015 |
| Jul 1, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 125 |
| Jun 28, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 100 |