DCFC

Tritium DCFC Historical Data

DCFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 2.80 -0.08 -2.78% 2.91 2.992 2.80 985,212
Oct 05 2022 2.88 -0.43 -12.99% 3.32 3.35 2.8101 1,209,295
Oct 04 2022 3.31 0.24 7.82% 3.195 3.64 3.18 911,314
Oct 03 2022 3.07 -0.12 -3.76% 3.22 3.26 3.06 491,368
Sep 30 2022 3.19 -0.36 -10.14% 3.58 3.72 3.16 1,030,340
Sep 29 2022 3.55 -0.35 -8.97% 4.01 4.01 3.55 2,435,645
Sep 28 2022 3.90 0.21 5.69% 3.75 3.9847 3.69 814,864
Sep 27 2022 3.69 -0.20 -5.14% 3.99 4.00 3.68 893,411
Sep 26 2022 3.89 0.10 2.64% 3.70 4.11 3.70 995,957
Sep 23 2022 3.79 -0.59 -13.47% 4.17 4.273 3.55 1,774,849
Sep 22 2022 4.38 -0.57 -11.52% 4.98 5.00 4.33 793,995
Sep 21 2022 4.95 -0.13 -2.56% 5.01 5.1107 4.51 954,482
Sep 20 2022 5.08 -0.46 -8.3% 5.54 5.69 5.00 1,016,921
Sep 19 2022 5.54 -0.33 -5.62% 5.95 5.95 5.51 638,401
Sep 16 2022 5.87 -0.36 -5.78% 6.00 6.0884 5.75 1,742,471
Sep 15 2022 6.23 -0.65 -9.45% 6.62 6.78 5.81 1,575,423
Sep 14 2022 6.88 0.18 2.69% 6.65 7.05 6.62 457,306
Sep 13 2022 6.70 -0.19 -2.76% 6.59 6.84 6.5388 444,365
Sep 12 2022 6.89 0.06 0.88% 6.90 7.10 6.85 532,658
Sep 09 2022 6.83 0.01 0.15% 6.77 6.95 6.77 257,380
Sep 08 2022 6.82 -0.08 -1.16% 7.13 7.15 6.7753 279,064
Sep 07 2022 6.90 0.06 0.88% 6.95 7.00 6.84 323,467
Sep 06 2022 6.84 0.24 3.64% 6.81 6.885 6.52 225,281
Sep 05 2022 6.60 0.00 +0.00% 6.95 6.95 6.51 0
Sep 02 2022 6.60 -0.30 -4.35% 6.95 6.95 6.51 221,862
Sep 01 2022 6.90 -0.04 -0.58% 6.80 6.94 6.45 219,880
Aug 31 2022 6.94 0.32 4.83% 6.55 7.00 6.335 523,186
Aug 30 2022 6.62 0.16 2.48% 6.55 6.91 6.53 225,772
Aug 29 2022 6.46 -0.51 -7.32% 6.98 7.00 6.42 319,319
Aug 26 2022 6.97 -0.29 -3.99% 7.50 7.50 6.88 235,916
Aug 25 2022 7.26 -0.08 -1.09% 7.49 7.55 7.15 209,816
Aug 24 2022 7.34 0.03 0.41% 7.373 7.99 7.26 277,166
Aug 23 2022 7.31 0.89 13.86% 6.31 7.40 6.31 425,937
Aug 22 2022 6.42 -0.66 -9.32% 6.90 6.93 6.09 582,624
Aug 19 2022 7.08 -1.28 -15.31% 8.08 8.24 7.08 519,550
Aug 18 2022 8.36 -0.13 -1.53% 8.26 8.49 7.62 427,376
Aug 17 2022 8.49 -0.11 -1.28% 8.40 8.60 7.81 370,916
Aug 16 2022 8.60 -0.54 -5.91% 9.02 9.02 8.19 502,972
Aug 15 2022 9.14 0.84 10.12% 8.39 9.23 8.3302 487,150
Aug 12 2022 8.30 1.18 16.57% 7.19 8.30 7.04 662,272
Aug 11 2022 7.12 -0.16 -2.2% 7.28 7.3488 7.08 243,950
Aug 10 2022 7.28 0.40 5.81% 6.93 7.28 6.8132 597,675
Aug 09 2022 6.88 -0.01 -0.15% 6.85 6.93 6.74 227,234
Aug 08 2022 6.89 0.14 2.07% 7.02 7.02 6.62 348,924
Aug 05 2022 6.75 -0.15 -2.17% 6.91 6.91 6.50 179,967
Aug 04 2022 6.90 0.44 6.81% 6.52 7.0442 6.435 406,701
Aug 03 2022 6.46 0.18 2.87% 6.34 6.49 6.32 283,156
Aug 02 2022 6.28 0.10 1.62% 6.15 6.345 6.12 191,882
Aug 01 2022 6.18 -0.42 -6.36% 6.50 6.50 6.155 157,697
Jul 29 2022 6.60 0.32 5.1% 6.49 6.7837 6.21 329,132
Jul 28 2022 6.28 0.10 1.62% 6.33 6.38 6.15 241,511
Jul 27 2022 6.18 0.31 5.28% 5.96 6.19 5.89 207,543
Jul 26 2022 5.87 -0.01 -0.17% 5.88 6.01 5.85 114,890
Jul 25 2022 5.88 -0.02 -0.34% 5.94 5.94 5.835 131,949
Jul 22 2022 5.90 -0.26 -4.22% 6.22 6.3518 5.87 163,894
Jul 21 2022 6.16 0.09 1.48% 6.05 6.17 5.95 212,409
Jul 20 2022 6.07 0.13 2.19% 5.90 6.15 5.90 232,204
Jul 19 2022 5.94 0.05 0.85% 5.90 6.03 5.89 262,480
Jul 18 2022 5.89 -0.14 -2.32% 6.01 6.10 5.82 226,724
Jul 15 2022 6.03 0.42 7.49% 5.65 6.09 5.52 340,828
Jul 14 2022 5.61 0.13 2.37% 5.45 5.90 5.43 304,650
Jul 13 2022 5.48 -0.23 -4.03% 5.57 5.955 5.46 516,709
Jul 12 2022 5.71 -0.07 -1.21% 6.04 6.05 5.66 350,763
Jul 11 2022 5.78 -0.71 -10.94% 6.41 6.49 5.76 251,270


Your Recent History
NASDAQ
DCFC
Tritium DC..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now