Tritium DCFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.51	0.54	0.35	0.35	0.35	-31.37%	4,749
Oct 23, 2024	0.51	0.51	0.51	0.51	0.51	-5.35%	2,115
Oct 22, 2024	0.55	0.57	0.54	0.54	0.54	-2.04%	9,998
Oct 21, 2024	0.35	0.60	0.35	0.55	0.55	-	5,315
Oct 18, 2024	0.55	0.55	0.55	0.55	0.55	-	1,504
Oct 17, 2024	0.55	0.70	0.55	0.55	0.55	-0.90%	3,183
Oct 16, 2024	0.55	0.56	0.55	0.56	0.56	0.91%	1,335
Oct 15, 2024	0.55	0.55	0.55	0.55	0.55	-8.33%	731
Oct 14, 2024	0.60	0.60	0.60	0.60	0.60	-	739
Oct 11, 2024	0.60	0.70	0.60	0.60	0.60	9.09%	2,632
Oct 10, 2024	0.68	0.68	0.55	0.55	0.55	-	1,153
Oct 9, 2024	0.55	0.56	0.55	0.55	0.55	-3.51%	787
Oct 8, 2024	0.68	0.68	0.56	0.57	0.57	1.79%	821
Oct 7, 2024	0.56	0.56	0.56	0.56	0.56	-	61
Oct 4, 2024	0.55	0.56	0.55	0.56	0.56	-42.85%	869
Oct 3, 2024	0.55	0.98	0.55	0.98	0.98	74.98%	2,591
Oct 2, 2024	0.56	0.56	0.56	0.56	0.56	-	422
Oct 1, 2024	0.58	0.73	0.55	0.56	0.56	-14.24%	9,382
Sep 30, 2024	0.60	0.68	0.60	0.65	0.65	-6.31%	3,317
Sep 27, 2024	0.67	0.70	0.58	0.70	0.70	-3.19%	1,764
Sep 26, 2024	0.73	0.73	0.60	0.72	0.72	-1.37%	6,806
Sep 25, 2024	0.72	0.73	0.63	0.73	0.73	-18.88%	9,046
Sep 24, 2024	0.73	0.92	0.73	0.90	0.90	33.12%	6,737
Sep 23, 2024	0.61	0.73	0.55	0.68	0.68	-32.40%	16,341
Sep 20, 2024	0.55	1.00	0.55	1.00	1.00	-13.79%	5,862
Sep 19, 2024	1.17	1.29	1.16	1.16	1.16	-	3,966
Sep 18, 2024	1.35	1.40	1.16	1.16	1.16	-14.07%	2,163
Sep 17, 2024	1.19	1.35	1.19	1.35	1.35	2.27%	731
Sep 16, 2024	1.25	1.35	1.24	1.32	1.32	6.45%	887
Sep 13, 2024	1.24	1.42	1.24	1.24	1.24	-4.62%	920
Sep 12, 2024	1.50	1.50	1.30	1.30	1.30	-	623
Sep 11, 2024	1.24	1.34	1.22	1.30	1.30	-7.14%	2,066
Sep 10, 2024	1.40	1.40	1.40	1.40	1.40	-4.11%	222
Sep 9, 2024	1.48	1.49	1.46	1.46	1.46	-0.68%	6,576
Sep 6, 2024	1.38	1.47	1.31	1.47	1.47	1.38%	3,007
Sep 5, 2024	1.38	1.45	1.38	1.45	1.45	5.07%	1,564
Sep 4, 2024	1.38	1.75	1.38	1.38	1.38	2.99%	14,190
Sep 3, 2024	1.20	1.39	1.20	1.34	1.34	13.56%	4,652
Sep 2, 2024	1.30	1.30	1.18	1.18	1.18	-	250
Aug 30, 2024	1.38	1.38	1.16	1.18	1.18	-14.49%	5,503
Aug 29, 2024	1.00	1.45	1.00	1.38	1.38	38.00%	13,286
Aug 28, 2024	0.95	1.09	0.95	1.00	1.00	11.11%	3,631
Aug 27, 2024	0.90	0.90	0.90	0.90	0.90	2.86%	398
Aug 26, 2024	1.00	1.04	0.85	0.88	0.88	-15.87%	5,187
Aug 23, 2024	0.60	1.04	0.60	1.04	1.04	29.10%	26,949
Aug 22, 2024	0.81	0.81	0.81	0.81	0.81	-	6
Aug 21, 2024	0.67	0.81	0.57	0.81	0.81	-	2,275
Aug 20, 2024	0.60	0.81	0.55	0.81	0.81	-5.22%	17,619
Aug 19, 2024	0.85	0.85	0.74	0.85	0.85	-	4,259
Aug 16, 2024	0.84	0.85	0.70	0.85	0.85	18.06%	2,014
Aug 15, 2024	0.86	0.88	0.72	0.72	0.72	-19.09%	5,552
Aug 14, 2024	0.89	0.89	0.89	0.89	0.89	2.30%	1,100
Aug 13, 2024	0.89	0.89	0.60	0.87	0.87	3.70%	3,331
Aug 12, 2024	0.72	0.84	0.55	0.84	0.84	-	2,177
Aug 9, 2024	0.70	0.85	0.55	0.84	0.84	-3.56%	5,763
Aug 8, 2024	0.70	0.87	0.70	0.87	0.87	23.39%	1,411
Aug 7, 2024	0.52	0.83	0.52	0.71	0.71	8.46%	910
Aug 6, 2024	0.71	0.87	0.65	0.65	0.65	25.00%	1,109
Aug 5, 2024	0.52	0.52	0.52	0.52	0.52	1.96%	548
Aug 2, 2024	0.69	0.69	0.49	0.51	0.51	-37.04%	2,617
Aug 1, 2024	0.81	0.81	0.81	0.81	0.81	-	1,232
Jul 31, 2024	0.81	0.81	0.81	0.81	0.81	-	2,104
Jul 30, 2024	0.79	0.81	0.79	0.81	0.81	10.66%	2,644
Jul 29, 2024	0.80	0.80	0.73	0.73	0.73	-8.50%	1,540
Jul 26, 2024	0.63	0.80	0.45	0.80	0.80	11.11%	1,531
Jul 25, 2024	0.72	0.72	0.72	0.72	0.72	-3.32%	853
Jul 24, 2024	0.46	0.74	0.46	0.74	0.74	13.82%	814
Jul 23, 2024	0.44	0.65	0.44	0.65	0.65	-0.76%	3,602
Jul 22, 2024	0.44	0.81	0.44	0.66	0.66	-16.39%	4,212
Jul 19, 2024	0.79	0.79	0.60	0.79	0.79	-0.28%	853
Jul 18, 2024	0.79	0.80	0.49	0.79	0.79	-2.80%	2,731
Jul 17, 2024	0.71	0.81	0.71	0.81	0.81	8.47%	628
Jul 16, 2024	0.56	0.75	0.55	0.75	0.75	28.91%	2,357
Jul 15, 2024	0.86	0.88	0.56	0.58	0.58	-32.34%	1,786
Jul 12, 2024	0.55	0.86	0.55	0.86	0.86	-0.01%	3,422
Jul 11, 2024	0.78	0.87	0.55	0.86	0.86	43.33%	5,800
Jul 10, 2024	0.60	0.80	0.60	0.60	0.60	-18.92%	3,560
Jul 9, 2024	0.60	0.74	0.60	0.74	0.74	15.26%	760
Jul 8, 2024	0.75	0.76	0.55	0.64	0.64	-11.20%	10,286
Jul 5, 2024	0.80	0.80	0.70	0.72	0.72	-9.63%	19,109
Jul 3, 2024	0.76	0.80	0.70	0.80	0.80	19.40%	1,348
Jul 2, 2024	0.64	0.67	0.64	0.67	0.67	1.44%	2,281
Jul 1, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Jun 28, 2024	0.80	0.80	0.66	0.66	0.66	-17.43%	855
Jun 27, 2024	0.61	0.80	0.61	0.80	0.80	-3.03%	760
Jun 26, 2024	0.63	0.82	0.55	0.82	0.82	21.31%	3,448
Jun 25, 2024	0.70	0.70	0.68	0.68	0.68	9.68%	1,765
Jun 24, 2024	0.41	0.70	0.41	0.62	0.62	-5.55%	8,777
Jun 21, 2024	0.41	0.70	0.41	0.66	0.66	28.71%	2,275
Jun 20, 2024	0.59	0.61	0.51	0.51	0.51	-5.56%	8,904
Jun 18, 2024	0.54	0.54	0.54	0.54	0.54	3.85%	3,142
Jun 17, 2024	0.61	0.61	0.44	0.52	0.52	-0.95%	1,557
Jun 14, 2024	0.41	0.53	0.41	0.53	0.53	28.05%	7,460
Jun 13, 2024	0.50	0.50	0.41	0.41	0.41	-29.31%	5,959
Jun 12, 2024	0.92	0.99	0.50	0.58	0.58	-41.41%	96,664
Jun 11, 2024	0.71	0.99	0.71	0.99	0.99	-	1,127
Jun 10, 2024	0.99	0.99	0.99	0.99	0.99	26.79%	2,363
Jun 7, 2024	0.99	0.99	0.71	0.78	0.78	15.93%	4,790
Jun 6, 2024	0.67	0.67	0.67	0.67	0.67	-19.81%	1,048
Jun 5, 2024	0.65	0.84	0.65	0.84	0.84	17.72%	6,698