Tristar Acquisition I Corp. (TRIS) NYSE
11.47
+0.48(+4.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRIS Historical Return
If you invested $1000 in Tristar Acquisition I Corp. (TRIS) since IPO date, it would be worth $1,164.47 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,097.61. This corresponds to total returns of 16.45%, 9.76%, respectively, with annualized returns of 3.45%, 3.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TRIS Historical Data
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 |
