TortoiseEcofin Acquisition III Corp (TRTL) Historical Stock Data
10.83 ↑0.01 (0.09%)
As of April 22, 2024, 10:16am EST.
Historical Data
In the past 30 trading days, TRTL is up 0.04% a day on average. There have been 24 days where TortoiseEcofin Acquisition III Corp closed green and 6 days where TRTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.85 | 10.83 | ↓$0.02 (-0.15%) | 10.83 | 10.85 | 43.92K |
| 2024-05-02 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.85 | 4.88K |
| 2024-05-01 | 10.82 | 10.84 | ↑$0.02 (0.14%) | 10.82 | 11.35 | 480.06K |
| 2024-04-30 | 10.84 | 10.87 | ↑$0.03 (0.28%) | 10.83 | 11.43 | 163.10K |
| 2024-04-29 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 304 |
| 2024-04-26 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 11.06 | 0.96M |
| 2024-04-25 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.81 | 2.64K |
| 2024-04-24 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 9.45K |
| 2024-04-23 | 10.80 | 10.81 | ↑$0.01 (0.09%) | 10.80 | 10.84 | 158.91K |
| 2024-04-22 | 10.79 | 10.80 | ↑$0.01 (0.09%) | 10.79 | 10.81 | 21.89K |
| 2024-04-19 | 10.81 | 10.75 | ↓$0.06 (-0.56%) | 10.75 | 10.81 | 1.77M |
| 2024-04-18 | 10.79 | 10.80 | ↑$0.01 (0.09%) | 10.78 | 10.80 | 304.42K |
| 2024-04-17 | 10.78 | 10.79 | ↑$0.01 (0.09%) | 10.78 | 10.79 | 37.06K |
| 2024-04-16 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.80 | 801.76K |
| 2024-04-15 | 10.67 | 10.75 | ↑$0.08 (0.75%) | 10.67 | 10.77 | 43.60K |
| 2024-04-12 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.76 | 10.78 | 74.69K |
| 2024-04-11 | 10.76 | 10.78 | ↑$0.02 (0.14%) | 10.76 | 10.78 | 3.68K |
| 2024-04-10 | 10.78 | 10.77 | ↓$0.01 (-0.09%) | 10.77 | 10.78 | 1.57M |
| 2024-04-09 | 10.78 | 10.77 | ↓$0.01 (-0.05%) | 10.77 | 10.78 | 252.11K |
| 2024-04-08 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.78 | 0.94K |
| 2024-04-05 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 2.58K |
| 2024-04-04 | 10.77 | 10.78 | ↑$0.01 (0.09%) | 10.76 | 10.78 | 0.92M |
| 2024-04-03 | 10.78 | 10.77 | ↓$0.01 (-0.09%) | 10.77 | 10.78 | 682.42K |
| 2024-04-02 | 10.76 | 10.78 | ↑$0.02 (0.19%) | 10.76 | 10.78 | 377 |
| 2024-04-01 | 10.76 | 10.78 | ↑$0.02 (0.19%) | 10.76 | 10.80 | 393.85K |
| 2024-03-28 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 2.09K |
| 2024-03-27 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 75.02K |
| 2024-03-26 | 10.77 | 10.77 | ↓$0.00 (-0.05%) | 10.77 | 10.77 | 17.55K |
| 2024-03-25 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 206 |
| 2024-03-22 | 10.77 | 10.77 | ↑$0.00 (0.05%) | 10.77 | 10.77 | 1.83K |
Create an account or log in to view more rows.
$TRTL wow
$TRTL Holding.
$TRTL take what we can get
$TRTL yeeeeeee haw
$TRTL Pack it up boys.
$TRTL going green
$TRTL going green
$TRTL whelp. you win this round. goodluck
$TRTL I'll say it again slowwwllyyyy! Better stocks to short by far
$TRTL damn lots of volume came after hours just now
what the?