Triterras Inc. (TRIT)
NASDAQ: TRIT
· Real-Time Price · USD
1.64
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
TRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2022 | 1.85 | 1.85 | 1.60 | 1.64 | 1.64 | -9.89% | 650,343 |
| Feb 1, 2022 | 1.90 | 1.91 | 1.80 | 1.82 | 1.82 | -3.19% | 150,224 |
| Jan 31, 2022 | 1.62 | 1.96 | 1.62 | 1.88 | 1.88 | 18.24% | 356,670 |
| Jan 28, 2022 | 1.61 | 1.65 | 1.53 | 1.59 | 1.59 | -1.85% | 175,599 |
| Jan 27, 2022 | 1.71 | 1.76 | 1.61 | 1.62 | 1.62 | -5.81% | 148,323 |
| Jan 26, 2022 | 1.85 | 1.99 | 1.71 | 1.72 | 1.72 | -7.03% | 219,415 |
| Jan 25, 2022 | 1.73 | 1.91 | 1.63 | 1.85 | 1.85 | 6.94% | 286,636 |
| Jan 24, 2022 | 1.77 | 1.80 | 1.52 | 1.73 | 1.73 | -4.95% | 360,289 |
| Jan 21, 2022 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -13.74% | 326,937 |
| Jan 20, 2022 | 2.10 | 2.17 | 2.10 | 2.11 | 2.11 | 5.50% | 291,171 |
| Jan 19, 2022 | 2.00 | 2.07 | 1.95 | 2.00 | 2.00 | -0.50% | 200,724 |
| Jan 18, 2022 | 2.00 | 2.14 | 1.99 | 2.01 | 2.01 | -0.50% | 280,500 |
| Jan 14, 2022 | 2.12 | 2.18 | 2.01 | 2.02 | 2.02 | -8.60% | 869,398 |
| Jan 13, 2022 | 2.17 | 2.28 | 2.09 | 2.21 | 2.21 | 2.79% | 376,018 |
| Jan 12, 2022 | 2.25 | 2.28 | 2.15 | 2.15 | 2.15 | 0.00% | 196,682 |
| Jan 11, 2022 | 2.07 | 2.27 | 2.06 | 2.15 | 2.15 | 2.38% | 252,246 |
| Jan 10, 2022 | 2.22 | 2.28 | 2.06 | 2.10 | 2.10 | -7.89% | 482,291 |
| Jan 7, 2022 | 2.25 | 2.36 | 2.25 | 2.28 | 2.28 | 0.00% | 149,287 |
| Jan 6, 2022 | 2.31 | 2.41 | 2.24 | 2.28 | 2.28 | -0.87% | 307,417 |
| Jan 5, 2022 | 2.39 | 2.47 | 2.26 | 2.30 | 2.30 | -5.35% | 351,520 |