Twin Ridge Capital Acquisition Corp. - TRCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	7.87	7.87	7.87	7.87	7.87	0
November 02, 2023	7.25	7.87	7.87	8.5	7.15	21,839
November 01, 2023	6.72	7.12	7.12	7.92	6.68	15,782
October 31, 2023	6.93	7.1	7.1	8.6	6.5	26,412
October 30, 2023	7.58	6.88	6.88	8.19	6.55	36,125
October 27, 2023	10.87	7.65	7.65	11.85	6.3	86,326
October 26, 2023	7.33	12	12	15.4	7.33	69,124
October 25, 2023	6.5	7.48	7.48	10.95	6.5	74,969
October 24, 2023	7.6	6.67	6.67	8.4	6.67	31,790
October 23, 2023	7.38	8.15	8.15	8.4	7.38	5,529
October 20, 2023	7.61	6.89	6.89	7.61	6.89	3,458
October 19, 2023	8.61	7.11	7.11	8.61	7.11	10,148
October 18, 2023	9.54	8.75	8.75	9.54	8.14	14,495
October 17, 2023	10.25	9.55	9.55	10.25	9.33	4,734
October 16, 2023	10.78	10.3	10.3	10.8	9.57	21,352
October 13, 2023	10.04	10.26	10.26	10.81	10.04	64,054
October 12, 2023	8.62	10.21	10.21	11.62	8.62	26,168
October 11, 2023	9.52	9.3	9.3	9.52	8	27,307
October 10, 2023	10.21	9.7	9.7	10.21	7.92	22,323
October 09, 2023	10.14	10.45	10.45	10.45	9.92	1,561
October 06, 2023	10.09	10.17	10.17	11.2	8.51	37,682
October 05, 2023	11.25	10.43	10.43	11.25	10	149,792
October 04, 2023	10.65	10.75	10.75	10.9	10.45	5,695
October 03, 2023	9.99	10.39	10.39	10.39	9.9	36,616
October 02, 2023	10.25	9.98	9.98	10.73	9.9	8,987
September 29, 2023	10.2	10.22	10.22	10.22	10.2	1,049
September 28, 2023	10.41	10.5	10.5	10.6	10.35	3,603
September 27, 2023	10.75	10.65	10.65	10.75	10.65	15,952
September 26, 2023	10.77	10.84	10.84	10.84	10.77	1,440
September 25, 2023	10.81	10.8	10.8	10.81	10.65	12,641
September 22, 2023	10.5	10.42	10.42	10.7	10.35	21,005
September 21, 2023	10.64	10.2	10.2	10.64	10.15	75,893
September 20, 2023	10.67	10.69	10.69	10.7	10.67	147,013
September 19, 2023	10.67	10.7	10.7	10.7	10.67	8,490
September 18, 2023	10.67	10.68	10.68	10.68	10.67	2,015
September 15, 2023	10.69	10.67	10.67	10.69	10.67	4,300
September 14, 2023	10.68	10.69	10.69	10.69	10.68	283,165
September 13, 2023	10.67	10.68	10.68	10.68	10.67	5,209
September 12, 2023	10.67	10.68	10.68	10.68	10.67	603
September 11, 2023	10.69	10.68	10.68	10.69	10.68	26,758
September 08, 2023	10.75	10.75	10.75	10.75	10.75	101
September 07, 2023	10.76	10.75	10.75	10.76	10.75	201
September 06, 2023	10.76	10.73	10.73	10.76	10.73	301
September 05, 2023	10.73	10.73	10.73	10.73	10.73	11,520
September 01, 2023	10.73	10.73	10.73	10.73	10.73	102
August 31, 2023	10.71	10.71	10.71	10.71	10.71	0
August 30, 2023	10.71	10.71	10.71	10.71	10.71	100
August 29, 2023	10.71	10.71	10.71	10.71	10.71	100
August 28, 2023	10.71	10.71	10.71	10.71	10.71	202
August 25, 2023	10.71	10.71	10.71	10.71	10.71	0
August 24, 2023	10.71	10.71	10.71	10.71	10.71	0
August 23, 2023	10.71	10.71	10.71	10.71	10.71	499,215
August 22, 2023	10.71	10.71	10.71	10.71	10.71	0
August 21, 2023	10.73	10.71	10.71	10.73	10.71	402
August 18, 2023	10.72	10.72	10.72	10.72	10.72	0
August 17, 2023	10.72	10.72	10.72	10.72	10.72	0
August 16, 2023	10.72	10.72	10.72	10.72	10.72	0
August 15, 2023	10.72	10.72	10.72	10.72	10.72	0
August 14, 2023	10.77	10.72	10.72	10.77	10.72	7,427
August 11, 2023	10.77	10.77	10.77	10.77	10.77	0

Twin Ridge Capital Acquisition Corp. (TRCA) NYSE