Tristar Acquisition I Corp. - TRIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 02, 2024	11.1	11.47	11.47	11.5	11	24,074
August 01, 2024	9.1	10.99	10.99	12.01	9.08	12,199
July 31, 2024	10.66	9.38	9.38	10.66	9.38	1,947
July 30, 2024	10.65	10.74	10.74	10.74	10.65	1,408
July 29, 2024	11.18	10.74	10.74	11.19	10.74	8,051
July 26, 2024	11.18	11.18	11.18	11.18	11.18	3,983
July 25, 2024	11.2	11.19	11.19	11.2	11.18	2,534
July 24, 2024	11.21	11.2	11.2	11.22	11.18	160,516
July 23, 2024	11.19	11.2	11.2	11.2	11.18	57,963
July 22, 2024	11.19	11.19	11.19	11.19	11.18	218,125
July 19, 2024	11.18	11.18	11.18	11.19	11.18	326,222
July 18, 2024	11.17	11.17	11.17	11.18	11.17	364,872
July 16, 2024	11.17	11.17	11.17	11.17	11.17	72,011
July 12, 2024	11.17	11.17	11.17	11.17	11.17	101
July 09, 2024	11.17	11.17	11.17	11.17	11.16	1.64M
July 08, 2024	11.18	11.17	11.17	11.18	11.17	700
July 05, 2024	11.16	11.16	11.16	11.16	11.15	30,410
July 03, 2024	11.15	11.15	11.15	11.15	11.15	95,015
July 01, 2024	11.15	11.15	11.15	11.15	11.15	125
June 28, 2024	11.15	11.15	11.15	11.15	11.15	100
June 26, 2024	11.14	11.15	11.15	11.15	11.14	300,819
June 25, 2024	11.12	11.14	11.14	11.14	11.12	8,276
June 24, 2024	11.12	11.14	11.14	11.14	11.12	277,184
June 21, 2024	11.11	11.1	11.1	11.11	11.1	153,010
June 20, 2024	11.11	11.11	11.11	11.11	11.11	3,599
June 18, 2024	11.11	11.11	11.11	11.11	11.11	1,003
June 17, 2024	11.19	11.11	11.11	11.19	11.11	1,079
June 14, 2024	11.1	11.11	11.11	11.11	11.1	797
June 12, 2024	11.12	11.11	11.11	11.12	11.11	10,100
June 10, 2024	11.17	11.12	11.12	11.17	11.11	19,913
June 05, 2024	11.11	11.11	11.11	11.11	11.11	625
June 04, 2024	11.17	11.12	11.12	11.17	11.1	391
June 03, 2024	11.15	11.15	11.15	11.15	11.09	714
May 31, 2024	11.09	11.09	11.09	11.09	11.09	900
May 29, 2024	11.1	11.1	11.1	11.1	11.1	1,437
May 28, 2024	11.15	11.09	11.09	11.15	11.09	3,741
May 24, 2024	11.12	11.12	11.12	11.12	11.12	110
May 23, 2024	11.09	11.08	11.08	11.1	11.08	5,247
May 21, 2024	11.07	11.07	11.07	11.07	11.07	7,601
May 20, 2024	11.05	11.07	11.07	11.07	11.05	950
May 17, 2024	11.06	11.07	11.07	11.07	11.06	1,195
May 16, 2024	11.05	11.06	11.06	11.06	11.05	2,496
May 15, 2024	11.08	11.06	11.06	11.08	11.05	2,341
May 14, 2024	11.05	11.05	11.05	11.05	11.05	18,506
May 13, 2024	11.04	11.05	11.05	11.05	11.04	220
May 10, 2024	11.05	11.05	11.05	11.05	11.05	174
May 07, 2024	11.05	11.05	11.05	11.05	11.05	2,249
May 03, 2024	11.07	11.04	11.04	11.07	11.04	3,212
May 01, 2024	11.04	11.04	11.04	11.04	11.04	4,114
April 30, 2024	11.04	11.04	11.04	11.04	11.03	31,248
April 25, 2024	11.03	11.03	11.03	11.03	11.03	3,872
April 24, 2024	11.02	11.02	11.02	11.02	11.02	109,373
April 19, 2024	11.01	11.02	11.02	11.02	11.01	26,962
April 18, 2024	11.01	11.01	11.01	11.02	11.01	47,482
April 16, 2024	11.01	11.01	11.01	11.02	11.01	1,342
April 12, 2024	11.03	11.03	11.03	11.03	11.03	101
April 11, 2024	11.02	11	11	11.02	11	55,299
April 05, 2024	11.02	11.02	11.02	11.02	11.02	127
April 04, 2024	10.95	10.97	10.97	10.97	10.95	380

Tristar Acquisition I Corp. (TRIS) NYSE