Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
49,049.70 -3,154.09 (-6.04%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
TCV Acquisition Corp. (TCVA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 02:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 9.89 | 9.89 | 9.84 | 9.85 | 9.85 | 6,200 |
| 02 Dec 2021 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 1,500 |
| 01 Dec 2021 | 9.92 | 9.96 | 9.86 | 9.86 | 9.86 | 30,400 |
| 30 Nov 2021 | 9.99 | 10.00 | 9.95 | 9.95 | 9.95 | 133,000 |
| 29 Nov 2021 | 9.95 | 9.95 | 9.92 | 9.95 | 9.95 | 111,600 |
| 26 Nov 2021 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 600 |
| 24 Nov 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Nov 2021 | 9.99 | 10.00 | 9.92 | 10.00 | 10.00 | 18,500 |
| 22 Nov 2021 | 9.95 | 10.00 | 9.91 | 9.97 | 9.97 | 98,600 |
| 19 Nov 2021 | 9.95 | 9.95 | 9.91 | 9.95 | 9.95 | 92,600 |
| 18 Nov 2021 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 95,200 |
| 17 Nov 2021 | 9.98 | 9.98 | 9.92 | 9.95 | 9.95 | 54,400 |
| 16 Nov 2021 | 9.95 | 9.95 | 9.93 | 9.95 | 9.95 | 8,300 |
| 15 Nov 2021 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 12 Nov 2021 | 9.91 | 9.99 | 9.91 | 9.91 | 9.91 | 4,000 |
| 11 Nov 2021 | 9.90 | 9.94 | 9.89 | 9.93 | 9.93 | 13,100 |
| 10 Nov 2021 | 9.90 | 9.94 | 9.88 | 9.93 | 9.93 | 46,500 |
| 09 Nov 2021 | 9.93 | 9.97 | 9.88 | 9.94 | 9.94 | 68,700 |
| 08 Nov 2021 | 9.89 | 9.98 | 9.88 | 9.90 | 9.90 | 38,200 |
| 05 Nov 2021 | 9.91 | 9.92 | 9.87 | 9.87 | 9.87 | 75,200 |
| 04 Nov 2021 | 9.91 | 9.93 | 9.89 | 9.90 | 9.90 | 178,100 |
| 03 Nov 2021 | 9.90 | 9.92 | 9.86 | 9.92 | 9.92 | 174,500 |
| 02 Nov 2021 | 9.85 | 9.90 | 9.82 | 9.90 | 9.90 | 1,318,100 |
| 01 Nov 2021 | 9.91 | 9.91 | 9.82 | 9.86 | 9.86 | 436,700 |
| 29 Oct 2021 | 9.82 | 9.86 | 9.79 | 9.86 | 9.86 | 60,200 |
| 28 Oct 2021 | 9.84 | 9.91 | 9.82 | 9.82 | 9.82 | 36,800 |
| 27 Oct 2021 | 9.85 | 9.95 | 9.82 | 9.94 | 9.94 | 11,500 |
| 26 Oct 2021 | 9.82 | 9.95 | 9.82 | 9.90 | 9.90 | 32,900 |
| 25 Oct 2021 | 9.80 | 9.89 | 9.80 | 9.85 | 9.85 | 3,400 |
| 22 Oct 2021 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 600 |
| 21 Oct 2021 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 5,200 |
| 20 Oct 2021 | 9.84 | 9.84 | 9.81 | 9.82 | 9.82 | 4,200 |
| 19 Oct 2021 | 9.80 | 9.85 | 9.80 | 9.81 | 9.81 | 2,700 |
| 18 Oct 2021 | 9.77 | 9.85 | 9.77 | 9.82 | 9.82 | 636,100 |
| 15 Oct 2021 | 9.82 | 9.82 | 9.78 | 9.82 | 9.82 | 64,500 |
| 14 Oct 2021 | 9.79 | 9.80 | 9.78 | 9.80 | 9.80 | 4,500 |
| 13 Oct 2021 | 9.81 | 9.81 | 9.78 | 9.80 | 9.80 | 28,800 |
| 12 Oct 2021 | 9.81 | 9.81 | 9.78 | 9.80 | 9.80 | 15,000 |
| 11 Oct 2021 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | 6,800 |
| 08 Oct 2021 | 9.80 | 9.85 | 9.78 | 9.85 | 9.85 | 335,900 |
| 07 Oct 2021 | 9.79 | 9.82 | 9.79 | 9.80 | 9.80 | 11,500 |
| 06 Oct 2021 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | 8,300 |
| 05 Oct 2021 | 9.80 | 9.84 | 9.78 | 9.80 | 9.80 | 123,800 |
| 04 Oct 2021 | 9.76 | 9.82 | 9.76 | 9.77 | 9.77 | 11,700 |
| 01 Oct 2021 | 9.80 | 9.80 | 9.75 | 9.79 | 9.79 | 75,500 |
| 30 Sep 2021 | 9.78 | 9.80 | 9.76 | 9.80 | 9.80 | 133,400 |
| 29 Sep 2021 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 53,300 |
| 28 Sep 2021 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 49,600 |
| 27 Sep 2021 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 28,000 |
| 24 Sep 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 Sep 2021 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 90,600 |
| 22 Sep 2021 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 21 Sep 2021 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | 6,500 |
| 20 Sep 2021 | 9.80 | 9.84 | 9.70 | 9.79 | 9.79 | 123,000 |
| 17 Sep 2021 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | 39,700 |
| 16 Sep 2021 | 9.85 | 9.88 | 9.85 | 9.85 | 9.85 | 1,000 |
| 15 Sep 2021 | 9.87 | 9.89 | 9.75 | 9.85 | 9.85 | 47,800 |
| 14 Sep 2021 | 9.86 | 9.90 | 9.80 | 9.88 | 9.88 | 17,500 |
| 13 Sep 2021 | 9.87 | 9.88 | 9.80 | 9.85 | 9.85 | 2,200 |
| 10 Sep 2021 | 9.80 | 9.88 | 9.79 | 9.88 | 9.88 | 2,500 |
| 09 Sep 2021 | 9.84 | 9.87 | 9.77 | 9.79 | 9.79 | 16,600 |
| 08 Sep 2021 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 07 Sep 2021 | 9.85 | 9.85 | 9.77 | 9.82 | 9.82 | 2,100 |
| 03 Sep 2021 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 113,300 |
| 02 Sep 2021 | 9.95 | 9.95 | 9.80 | 9.82 | 9.82 | 254,300 |
| 01 Sep 2021 | 9.77 | 9.99 | 9.76 | 9.99 | 9.99 | 108,900 |
| 31 Aug 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 30 Aug 2021 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 1,000 |
| 27 Aug 2021 | 9.73 | 9.76 | 9.73 | 9.75 | 9.75 | 18,000 |
| 26 Aug 2021 | 9.70 | 9.76 | 9.70 | 9.76 | 9.76 | 3,100 |
| 25 Aug 2021 | 9.77 | 9.78 | 9.70 | 9.70 | 9.70 | 10,900 |
| 24 Aug 2021 | 9.79 | 9.80 | 9.78 | 9.80 | 9.80 | 5,500 |
| 23 Aug 2021 | 9.80 | 9.80 | 9.73 | 9.79 | 9.79 | 23,800 |
| 20 Aug 2021 | 9.81 | 9.82 | 9.75 | 9.80 | 9.80 | 99,900 |
| 19 Aug 2021 | 9.90 | 9.90 | 9.80 | 9.82 | 9.82 | 3,000 |
| 18 Aug 2021 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | 162,200 |
| 17 Aug 2021 | 9.85 | 9.96 | 9.85 | 9.90 | 9.90 | 10,100 |
| 16 Aug 2021 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 600 |
| 13 Aug 2021 | 9.95 | 9.96 | 9.93 | 9.96 | 9.96 | 600 |
| 12 Aug 2021 | 9.85 | 9.97 | 9.80 | 9.95 | 9.95 | 24,800 |
| 11 Aug 2021 | 9.92 | 9.98 | 9.90 | 9.98 | 9.98 | 1,900 |
| 10 Aug 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Aug 2021 | 9.86 | 10.01 | 9.86 | 10.00 | 10.00 | 175,500 |
| 06 Aug 2021 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 15,500 |
| 05 Aug 2021 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | 400 |
| 04 Aug 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 800 |
| 03 Aug 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 02 Aug 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 30 Jul 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 27,700 |
| 29 Jul 2021 | 9.89 | 9.90 | 9.86 | 9.90 | 9.90 | 145,700 |
| 28 Jul 2021 | 9.89 | 9.92 | 9.89 | 9.89 | 9.89 | 27,700 |
| 27 Jul 2021 | 9.86 | 9.95 | 9.86 | 9.95 | 9.95 | 25,700 |
| 26 Jul 2021 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 8,400 |
| 23 Jul 2021 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 700 |
| 22 Jul 2021 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 1,900 |
| 21 Jul 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 700 |
| 20 Jul 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 19 Jul 2021 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 500 |
| 16 Jul 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
| 15 Jul 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
