Yahoo

Mail

Singapore markets open in 3 hours 36 minutes

Straits Times Index
3,101.93
+9.82(+0.32%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.72(-0.17%)
Nasdaq
15,085.47
-295.83(-1.92%)
BTC-USD
48,608.09
-246.75(-0.51%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

COVID

We have to live with Covid. Here’s how we get our lives back

TPG Pace Beneficial II Corp. (YTPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

9.88

-0.02

(-0.17%)

At close: 03:05PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	9.88	9.88	9.88	9.88	9.88	100
02 Dec 2021	9.90	9.95	9.83	9.90	9.90	636,300
01 Dec 2021	10.00	10.00	9.93	9.95	9.95	17,800
30 Nov 2021	10.00	10.00	9.97	10.00	10.00	29,000
29 Nov 2021	10.00	10.00	10.00	10.00	10.00	34,700
26 Nov 2021	10.00	10.00	10.00	10.00	10.00	10,000
24 Nov 2021	10.00	10.00	9.99	10.00	10.00	5,000
23 Nov 2021	10.05	10.05	10.00	10.00	10.00	46,100
22 Nov 2021	10.00	10.00	9.99	9.99	9.99	25,500
19 Nov 2021	10.00	10.00	9.94	10.00	10.00	81,600
18 Nov 2021	10.00	10.00	9.98	9.99	9.99	39,100
17 Nov 2021	9.97	10.00	9.97	10.00	10.00	200,300
16 Nov 2021	10.00	10.00	9.97	10.00	10.00	102,500
15 Nov 2021	9.97	9.99	9.96	9.99	9.99	1,800
12 Nov 2021	9.89	9.89	9.89	9.89	9.89	-
11 Nov 2021	9.89	9.89	9.89	9.89	9.89	-
10 Nov 2021	9.87	9.89	9.86	9.89	9.89	9,500
09 Nov 2021	9.87	9.90	9.87	9.90	9.90	11,100
08 Nov 2021	9.87	9.90	9.86	9.90	9.90	131,500
05 Nov 2021	9.87	9.88	9.86	9.86	9.86	41,300
04 Nov 2021	9.85	9.88	9.83	9.88	9.88	146,200
03 Nov 2021	9.85	9.88	9.85	9.88	9.88	316,000
02 Nov 2021	9.85	9.87	9.85	9.87	9.87	53,500
01 Nov 2021	9.83	9.85	9.83	9.85	9.85	137,800
29 Oct 2021	9.85	9.85	9.85	9.85	9.85	-
28 Oct 2021	9.83	9.85	9.83	9.85	9.85	56,700
27 Oct 2021	9.81	9.85	9.81	9.85	9.85	109,200
26 Oct 2021	9.84	9.84	9.84	9.84	9.84	-
25 Oct 2021	9.82	9.85	9.80	9.84	9.84	10,500
22 Oct 2021	9.82	9.85	9.79	9.85	9.85	1,700
21 Oct 2021	9.78	9.82	9.78	9.81	9.81	11,000
20 Oct 2021	9.78	9.80	9.78	9.80	9.80	7,400
19 Oct 2021	9.78	9.81	9.77	9.77	9.77	7,000
18 Oct 2021	9.78	9.82	9.77	9.77	9.77	4,500
15 Oct 2021	9.83	9.83	9.77	9.77	9.77	200
14 Oct 2021	9.85	9.85	9.77	9.78	9.78	34,700
13 Oct 2021	9.79	9.85	9.77	9.83	9.83	83,000
12 Oct 2021	9.76	9.85	9.76	9.84	9.84	80,700
11 Oct 2021	9.76	9.85	9.75	9.82	9.82	3,500
08 Oct 2021	9.75	9.88	9.75	9.88	9.88	436,700
07 Oct 2021	9.95	9.95	9.83	9.85	9.85	4,700
06 Oct 2021	9.79	9.85	9.79	9.83	9.83	18,200
05 Oct 2021	9.85	9.85	9.85	9.85	9.85	-
04 Oct 2021	9.86	9.86	9.73	9.85	9.85	78,100
01 Oct 2021	9.85	9.85	9.85	9.85	9.85	200
30 Sep 2021	9.84	9.84	9.84	9.84	9.84	-
29 Sep 2021	9.84	9.84	9.84	9.84	9.84	500
28 Sep 2021	9.76	9.84	9.76	9.83	9.83	2,200
27 Sep 2021	9.76	9.76	9.76	9.76	9.76	100
24 Sep 2021	9.80	9.80	9.80	9.80	9.80	-
23 Sep 2021	9.76	9.80	9.76	9.80	9.80	1,800
22 Sep 2021	9.80	9.80	9.80	9.80	9.80	-
21 Sep 2021	9.80	9.80	9.80	9.80	9.80	-
20 Sep 2021	9.83	9.83	9.80	9.80	9.80	200
17 Sep 2021	9.74	9.82	9.74	9.82	9.82	500
16 Sep 2021	9.75	9.81	9.75	9.80	9.80	400
15 Sep 2021	9.75	9.80	9.75	9.80	9.80	400
14 Sep 2021	9.77	9.85	9.77	9.83	9.83	4,500
13 Sep 2021	9.77	9.81	9.77	9.79	9.79	21,600
10 Sep 2021	9.74	9.77	9.74	9.77	9.77	200
09 Sep 2021	9.76	9.85	9.76	9.81	9.81	623,400
08 Sep 2021	9.78	9.79	9.76	9.76	9.76	2,100
07 Sep 2021	9.70	9.85	9.70	9.79	9.79	41,200
03 Sep 2021	9.79	9.79	9.79	9.79	9.79	1,800
02 Sep 2021	9.73	9.79	9.72	9.78	9.78	7,600
01 Sep 2021	9.76	9.79	9.72	9.79	9.79	2,600
31 Aug 2021	9.76	9.76	9.76	9.76	9.76	-
30 Aug 2021	9.76	9.76	9.76	9.76	9.76	-
27 Aug 2021	9.76	9.76	9.76	9.76	9.76	-
26 Aug 2021	9.72	9.83	9.69	9.76	9.76	24,100
25 Aug 2021	9.74	9.85	9.74	9.78	9.78	1,600
24 Aug 2021	9.75	9.84	9.75	9.83	9.83	667,400
23 Aug 2021	9.70	9.85	9.70	9.80	9.80	939,200
20 Aug 2021	9.72	9.75	9.71	9.71	9.71	4,000
19 Aug 2021	9.74	9.75	9.72	9.75	9.75	342,700
18 Aug 2021	9.72	9.72	9.72	9.72	9.72	100
17 Aug 2021	9.72	9.73	9.72	9.73	9.73	200
16 Aug 2021	9.75	9.78	9.72	9.76	9.76	4,000
13 Aug 2021	9.76	9.79	9.75	9.77	9.77	4,200
12 Aug 2021	9.79	9.85	9.75	9.81	9.81	27,400
11 Aug 2021	9.75	9.79	9.75	9.78	9.78	400
10 Aug 2021	9.76	9.76	9.76	9.76	9.76	200
09 Aug 2021	9.77	9.77	9.77	9.77	9.77	200
06 Aug 2021	9.83	9.87	9.79	9.79	9.79	113,900
05 Aug 2021	9.93	9.93	9.77	9.85	9.85	106,300
04 Aug 2021	9.81	9.87	9.75	9.87	9.87	1,198,000
03 Aug 2021	9.89	9.89	9.89	9.89	9.89	500
02 Aug 2021	9.84	9.84	9.84	9.84	9.84	-
30 Jul 2021	9.85	9.85	9.65	9.84	9.84	761,600
29 Jul 2021	9.95	9.95	9.80	9.85	9.85	21,100
28 Jul 2021	9.95	9.95	9.95	9.95	9.95	-
27 Jul 2021	9.96	9.96	9.95	9.95	9.95	18,400
26 Jul 2021	9.95	9.95	9.95	9.95	9.95	-
23 Jul 2021	9.95	9.95	9.95	9.95	9.95	300
22 Jul 2021	9.99	9.99	9.91	9.92	9.92	6,500
21 Jul 2021	9.94	9.95	9.94	9.95	9.95	106,200
20 Jul 2021	9.99	9.99	9.99	9.99	9.99	-
19 Jul 2021	10.00	10.00	9.89	9.99	9.99	35,200
16 Jul 2021	9.99	9.99	9.99	9.99	9.99	100
15 Jul 2021	9.96	10.00	9.96	10.00	10.00	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.72(-0.17%)

Nasdaq15,085.47-295.83(-1.92%)

BTC-USD48,608.09-246.75(-0.51%)

CMC Crypto 2001,367.14-74.62(-5.18%)

We have to live with Covid. Here’s how we get our lives back

TPG Pace Beneficial II Corp. (YTPG)

Straits Times Index
3,101.93
+9.82(+0.32%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.72(-0.17%)

Nasdaq
15,085.47
-295.83(-1.92%)

BTC-USD
48,608.09
-246.75(-0.51%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)