TortoiseEcofin Acquisition Corp III (TRTL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.27397260274 | 10.95 | 10.98 | 10.95 | 67036 | 10.96811028 | CS |
| 4 | 0.07 | 0.6416131989 | 10.91 | 10.98 | 10.91 | 117383 | 10.93615369 | CS |
| 12 | 0.16 | 1.47874306839 | 10.82 | 11.43 | 10.82 | 135585 | 10.88555084 | CS |
| 26 | 0.29 | 2.71281571562 | 10.69 | 11.43 | 10.67 | 133908 | 10.8204217 | CS |
| 52 | 0.58 | 5.57692307692 | 10.4 | 11.43 | 10.38 | 135243 | 10.66594449 | CS |
| 156 | 1.28 | 13.1958762887 | 9.7 | 11.43 | 9.61 | 104214 | 10.25600307 | CS |
| 260 | 1.28 | 13.1958762887 | 9.7 | 11.43 | 9.61 | 104214 | 10.25600307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 10.98 | 0.02 | 0.18 | 10.98 | 10.98 | 10.98 | 104 |
| 1721428800 | 10.96 | -0.01 | -0.09 | 10.97 | 10.97 | 10.96 | 2074 |
| 1721342400 | 10.97 | 0 | 0.00 | 10.98 | 10.98 | 10.97 | 201174 |
| 1721256000 | 10.97 | 0.01 | 0.09 | 10.97 | 10.98 | 10.96 | 71610 |
| 1721169600 | 10.96 | 0.01 | 0.09 | 10.95 | 10.97 | 10.95 | 59382 |
| 1721083200 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 942 |
| 1720824000 | 10.95 | 0 | 0.00 | 10.95 | 10.97 | 10.95 | 26909 |
| 1720737600 | 10.95 | 0 | 0.00 | 10.95 | 10.96 | 10.95 | 25022 |
| 1720651200 | 10.95 | 0.01 | 0.09 | 10.95 | 10.95 | 10.95 | 28804 |
| 1720564800 | 10.94 | 0.01 | 0.09 | 10.95 | 10.95 | 10.94 | 27438 |
| 1720478400 | 10.93 | -0.02 | -0.18 | 10.94 | 10.94 | 10.93 | 665752 |
| 1720219200 | 10.95 | 0.01 | 0.09 | 10.96 | 10.96 | 10.95 | 738 |
| 1720040640 | 10.94 | 0.02 | 0.18 | 10.94 | 10.95 | 10.93 | 150310 |
| 1719960000 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1719873600 | 10.92 | 0 | 0.00 | 10.93 | 10.93 | 10.92 | 10 |
| 1719614400 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 137 |
| 1719528000 | 10.92 | -0.01 | -0.09 | 10.92 | 10.95 | 10.92 | 231447 |
| 1719441600 | 10.93 | 0 | 0.00 | 10.93 | 10.94 | 10.93 | 498060 |
| 1719355200 | 10.93 | 0.02 | 0.14 | 10.92 | 10.93 | 10.92 | 65573 |
| 1719268800 | 10.915 | 0 | 0.05 | 10.91 | 10.92 | 10.91 | 57517 |
| 1719009600 | 10.91 | 0 | 0.04 | 10.9 | 10.91 | 10.9 | 9429 |
| 1718923200 | 10.9052 | 0.01 | 0.05 | 10.91 | 10.91 | 10.9052 | 85469 |
| 1718750400 | 10.9 | 0 | 0.00 | 10.96 | 10.96 | 10.9 | 20220 |
| 1718664000 | 10.9 | -0.01 | -0.09 | 10.91 | 10.91 | 10.9 | 3985 |
| 1718404800 | 10.91 | 0.01 | 0.09 | 10.93 | 10.93 | 10.91 | 786 |
| 1718318400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1718232000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 1029 |
| 1718145600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 23 |
| 1718059200 | 10.9 | -0.02 | -0.18 | 10.9 | 10.9 | 10.9 | 510 |
| 1717800000 | 10.92 | 0.01 | 0.07 | 10.89 | 10.92 | 10.89 | 1229 |
| 1717713600 | 10.9129 | -0.01 | -0.07 | 10.9129 | 10.9129 | 10.9129 | 100 |
| 1717627200 | 10.92 | 0.02 | 0.18 | 10.92 | 10.92 | 10.9 | 216 |
| 1717540800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 66596 |
| 1717454400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 10 |
| 1717195200 | 10.9 | -0.01 | -0.09 | 10.9 | 10.91 | 10.9 | 1458 |
| 1717108800 | 10.91 | 0.01 | 0.09 | 10.94 | 10.94 | 10.9 | 147834 |
| 1717022400 | 10.8997 | -0 | -0.00 | 10.91 | 10.91 | 10.8997 | 251301 |
| 1716936000 | 10.9 | -0.01 | -0.09 | 10.94 | 10.94 | 10.9 | 407 |
| 1716590400 | 10.91 | 0.02 | 0.18 | 10.9 | 10.91 | 10.9 | 125 |
| 1716504000 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.88 | 451077 |
| 1716417600 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 529 |
| 1716331200 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.88 | 501165 |
| 1716244800 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 606 |
| 1715985600 | 10.89 | 0.01 | 0.05 | 10.88 | 10.89 | 10.88 | 324 |
| 1715899200 | 10.885 | 0 | 0.05 | 10.88 | 10.89 | 10.88 | 1546 |
| 1715812800 | 10.88 | 0.01 | 0.09 | 10.88 | 10.88 | 10.87 | 454333 |
| 1715726400 | 10.87 | 0.01 | 0.09 | 10.95 | 10.95 | 10.86 | 680344 |
| 1715640000 | 10.86 | 0 | 0.00 | 10.92 | 10.92 | 10.85 | 121635 |
| 1715380800 | 10.86 | 0.02 | 0.18 | 10.88 | 10.94 | 10.85 | 366645 |
| 1715294400 | 10.84 | -0.01 | -0.09 | 10.85 | 10.94 | 10.84 | 1377727 |
| 1715208000 | 10.85 | 0 | 0.00 | 10.84 | 10.85 | 10.84 | 2132 |
| 1715121600 | 10.85 | 0.01 | 0.09 | 10.85 | 10.85 | 10.85 | 101707 |
| 1715035200 | 10.84 | 0.01 | 0.09 | 10.83 | 10.85 | 10.83 | 1495 |
| 1714776000 | 10.83 | 0.01 | 0.09 | 10.84 | 10.85 | 10.8299 | 43922 |
| 1714689600 | 10.82 | -0.02 | -0.14 | 10.83 | 10.85 | 10.82 | 4883 |
| 1714603200 | 10.835 | -0.04 | -0.32 | 10.82 | 11.3469 | 10.82 | 480055 |
| 1714516800 | 10.87 | 0.05 | 0.46 | 10.84 | 11.43 | 10.8293 | 163096 |
| 1714430400 | 10.82 | 0.02 | 0.19 | 10.82 | 10.82 | 10.82 | 304 |
| 1714171200 | 10.8 | 0 | 0.00 | 10.8 | 11.06 | 10.8 | 961243 |
| 1714084800 | 10.8 | 0 | 0.00 | 10.81 | 10.8101 | 10.8 | 1444 |
| 1713998400 | 10.8 | -0.01 | -0.09 | 10.8 | 10.8 | 10.8 | 9445 |
| 1713912000 | 10.81 | 0.01 | 0.09 | 10.8 | 10.84 | 10.8 | 158910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
