TortoiseEcofin Acquisition Corp. III - TRTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2024	10.91	10.97	10.97	10.97	10.9	6,690
August 16, 2024	10.95	10.93	10.93	10.96	10.91	2,900
August 15, 2024	10.93	10.95	10.95	10.97	10.93	100,479
August 14, 2024	10.97	10.97	10.97	10.97	10.97	0
August 13, 2024	10.96	10.97	10.97	10.97	10.96	45,941
August 12, 2024	10.94	10.94	10.94	10.94	10.94	0
August 09, 2024	10.94	10.94	10.94	10.94	10.94	190,065
August 08, 2024	10.94	10.94	10.94	10.94	10.94	250,002
August 07, 2024	10.94	10.94	10.94	10.94	10.94	0
August 06, 2024	10.96	10.94	10.94	10.97	10.93	240,563
August 05, 2024	10.92	10.92	10.92	10.92	10.92	115,982
August 02, 2024	10.92	10.92	10.92	10.92	10.91	150,802
August 01, 2024	10.92	10.92	10.92	10.92	10.92	226,003
July 31, 2024	10.93	10.92	10.92	10.96	10.92	126,104
July 30, 2024	10.91	10.91	10.91	10.91	10.91	0
July 29, 2024	10.91	10.91	10.91	10.91	10.91	0
July 26, 2024	10.91	10.91	10.91	10.91	10.91	1,025
July 25, 2024	10.91	10.96	10.96	10.96	10.91	3,539
July 24, 2024	10.96	10.95	10.95	10.97	10.94	1.14M
July 23, 2024	10.8	10.96	10.96	10.98	10.8	15,795
July 22, 2024	10.98	10.98	10.98	10.98	10.98	380
July 19, 2024	10.96	10.96	10.96	10.96	10.96	2,074
July 18, 2024	10.98	10.97	10.97	10.98	10.97	201,174
July 17, 2024	10.95	10.97	10.97	10.98	10.95	71,986
July 16, 2024	10.95	10.96	10.96	10.97	10.95	59,382
July 15, 2024	10.95	10.95	10.95	10.95	10.95	942
July 12, 2024	10.95	10.95	10.95	10.97	10.95	26,909
July 11, 2024	10.95	10.95	10.95	10.95	10.95	25,022
July 10, 2024	10.95	10.95	10.95	10.95	10.95	28,804
July 09, 2024	10.95	10.94	10.94	10.95	10.94	27,438
July 08, 2024	10.94	10.93	10.93	10.94	10.93	665,752
July 05, 2024	10.96	10.94	10.94	10.96	10.94	738
July 03, 2024	10.94	10.94	10.94	10.95	10.93	150,310
June 27, 2024	10.92	10.92	10.92	10.95	10.92	231,447
June 26, 2024	10.93	10.93	10.93	10.94	10.93	498,060
June 25, 2024	10.92	10.93	10.93	10.93	10.92	65,573
June 24, 2024	10.91	10.92	10.92	10.92	10.91	57,517
June 21, 2024	10.9	10.91	10.91	10.91	10.9	9,429
June 20, 2024	10.91	10.91	10.91	10.91	10.91	85,569
June 18, 2024	10.96	10.9	10.9	10.96	10.9	20,220
June 17, 2024	10.91	10.9	10.9	10.91	10.9	3,991
June 14, 2024	10.91	10.91	10.91	10.91	10.91	786
June 12, 2024	10.9	10.9	10.9	10.9	10.9	1,029
June 10, 2024	10.9	10.9	10.9	10.9	10.9	510
June 07, 2024	10.89	10.92	10.92	10.92	10.89	1,229
June 06, 2024	10.91	10.91	10.91	10.91	10.91	100
June 05, 2024	10.92	10.92	10.92	10.92	10.92	216
June 04, 2024	10.9	10.9	10.9	10.9	10.9	66,596
May 31, 2024	10.9	10.9	10.9	10.91	10.9	1,458
May 30, 2024	10.94	10.91	10.91	10.94	10.9	147,834
May 29, 2024	10.91	10.9	10.9	10.91	10.9	251,301
May 28, 2024	10.94	10.9	10.9	10.94	10.89	407
May 24, 2024	10.91	10.91	10.91	10.91	10.91	125
May 23, 2024	10.89	10.89	10.89	10.89	10.88	451,077
May 22, 2024	10.89	10.89	10.89	10.89	10.89	529
May 21, 2024	10.89	10.89	10.89	10.89	10.88	501,165
May 20, 2024	10.89	10.89	10.89	10.89	10.89	606
May 17, 2024	10.88	10.89	10.89	10.89	10.88	324
May 16, 2024	10.88	10.89	10.89	10.89	10.88	1,546
May 15, 2024	10.88	10.88	10.88	10.88	10.87	454,333

TortoiseEcofin Acquisition Corp. III (TRTL) NYSE