Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,004.36 -170.31 (-0.73%) CMC Crypto 200
526.66 +9.65 (+1.87%)
TCV Acquisition Corp. (TCVA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:13PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 716,200 |
| 26 Jan 2023 | 10.09 | 10.10 | 10.07 | 10.07 | 10.07 | 24,300 |
| 25 Jan 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 24 Jan 2023 | 10.08 | 10.08 | 10.04 | 10.08 | 10.08 | 23,900 |
| 23 Jan 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 300 |
| 20 Jan 2023 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 11,700 |
| 19 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 18 Jan 2023 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 50,300 |
| 17 Jan 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 13 Jan 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 12 Jan 2023 | 10.07 | 10.19 | 10.06 | 10.09 | 10.09 | 116,600 |
| 11 Jan 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 10 Jan 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 09 Jan 2023 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | 4,900 |
| 06 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 05 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,200 |
| 04 Jan 2023 | 10.03 | 10.08 | 10.02 | 10.02 | 10.02 | 6,000 |
| 03 Jan 2023 | 10.06 | 10.06 | 10.01 | 10.02 | 10.02 | 2,700 |
| 30 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 29 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 28 Dec 2022 | 10.01 | 10.08 | 10.00 | 10.01 | 10.01 | 5,500 |
| 27 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Dec 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 21 Dec 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 200 |
| 20 Dec 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | 200 |
| 19 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 50,600 |
| 16 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 15 Dec 2022 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | 447,200 |
| 14 Dec 2022 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 500 |
| 13 Dec 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 68,200 |
| 12 Dec 2022 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 70,000 |
| 09 Dec 2022 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 70,000 |
| 08 Dec 2022 | 9.98 | 10.00 | 9.97 | 9.97 | 9.97 | 340,000 |
| 07 Dec 2022 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 100,200 |
| 06 Dec 2022 | 10.04 | 10.05 | 9.97 | 10.00 | 10.00 | 2,451,700 |
| 05 Dec 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
| 02 Dec 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 4,900 |
| 01 Dec 2022 | 9.95 | 9.99 | 9.95 | 9.98 | 9.98 | 290,800 |
| 30 Nov 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,200 |
| 29 Nov 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 28 Nov 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 1,800 |
| 25 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1,200 |
| 23 Nov 2022 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 63,100 |
| 22 Nov 2022 | 9.90 | 9.92 | 9.88 | 9.91 | 9.91 | 50,900 |
| 21 Nov 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
| 18 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 17 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9,000 |
| 16 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 87,700 |
| 15 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 300 |
| 14 Nov 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 188,900 |
| 11 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 600 |
| 10 Nov 2022 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | 10,500 |
| 09 Nov 2022 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 1,188,600 |
| 08 Nov 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 373,500 |
| 07 Nov 2022 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 22,400 |
| 04 Nov 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2,200 |
| 03 Nov 2022 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 41,000 |
| 02 Nov 2022 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | 400 |
| 01 Nov 2022 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | 326,200 |
| 31 Oct 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 28 Oct 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 27 Oct 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 51,900 |
| 26 Oct 2022 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 800 |
| 25 Oct 2022 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 234,900 |
| 24 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 136,000 |
| 21 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3,300 |
| 20 Oct 2022 | 9.83 | 9.86 | 9.83 | 9.84 | 9.84 | 444,200 |
| 19 Oct 2022 | 9.83 | 9.85 | 9.83 | 9.83 | 9.83 | 78,500 |
| 18 Oct 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 26,000 |
| 17 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 14 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 13 Oct 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 200 |
| 12 Oct 2022 | 9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 1,600 |
| 11 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 10 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 07 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 300 |
| 06 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 200 |
| 05 Oct 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 04 Oct 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,800 |
| 03 Oct 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,200 |
| 30 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 43,900 |
| 29 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 28 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 27 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 26 Sept 2022 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 22,600 |
| 23 Sept 2022 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 700 |
| 22 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 5,800 |
| 21 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 20 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 300 |
| 19 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 300 |
| 16 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 15 Sept 2022 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 2,200 |
| 14 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2,700 |
| 13 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 200 |
| 12 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
| 09 Sept 2022 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 4,100 |
| 08 Sept 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 07 Sept 2022 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 5,400 |
| 06 Sept 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
