Quantcast

Trinity Merger Corp. Class A Common Stock Historical Stock Prices

TMCX 
$10.33
*  
unch
unch
Get TMCX Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading TMCX now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.34 10.34 10.33 10.33 60,070
07/17/2019 10.34 10.34 10.33 10.33 60,070
07/16/2019 10.34 10.35 10.33 10.33 259,006
07/15/2019 10.34 10.34 10.33 10.33 322,735
07/12/2019 10.33 10.34 10.32 10.33 178,670
07/11/2019 10.34 10.34 10.32 10.34 475,445
07/10/2019 10.34 10.34 10.34 10.34 00
07/09/2019 10.32 10.34 10.32 10.34 90,654
07/08/2019 10.32 10.32 10.32 10.32 00
07/05/2019 10.32 10.32 10.32 10.32 00
07/03/2019 10.32 10.32 10.32 10.32 00
07/02/2019 10.32 10.32 10.32 10.32 00
07/01/2019 10.31 10.32 10.31 10.32 226,762
06/28/2019 10.32 10.32 10.3 10.3 4,702
06/27/2019 10.35 10.35 10.3 10.31 18,796
06/26/2019 10.31 10.35 10.3 10.35 2,904
06/25/2019 10.32 10.32 10.32 10.32 00
06/24/2019 10.3 10.32 10.3 10.32 359
06/21/2019 10.31 10.32 10.31 10.32 4,459
06/20/2019 10.32 10.32 10.3 10.3 275,770
06/19/2019 10.31 10.33 10.3 10.31 1,079,491
06/18/2019 10.3 10.3 10.3 10.3 00
06/17/2019 10.32 10.32 10.3 10.3 366
06/14/2019 10.32 10.32 10.32 10.32 1,013
06/13/2019 10.3 10.31 10.3 10.3 340,308
06/12/2019 10.3 10.3 10.29 10.29 182,760
06/11/2019 10.29 10.29 10.29 10.29 372
06/10/2019 10.29 10.29 10.29 10.29 2,439
06/07/2019 10.3 10.3 10.29 10.29 78,554
06/06/2019 10.295 10.3 10.29 10.29 69,943
06/05/2019 10.29 10.3 10.29 10.29 16,561
06/04/2019 10.31 10.31 10.28 10.28 570,257
06/03/2019 10.28 10.31 10.28 10.29 64,162
05/31/2019 10.3 10.3 10.28 10.3 64,481
05/30/2019 10.28 10.3 10.28 10.28 41,167
05/29/2019 10.27 10.35 10.27 10.28 979,882
05/28/2019 10.26 10.27 10.26 10.27 1,042
05/24/2019 10.275 10.275 10.26 10.27 42,951
05/23/2019 10.27 10.27 10.27 10.27 1,615
05/22/2019 10.25 10.29 10.25 10.26 6,334
05/21/2019 10.25 10.25 10.25 10.25 100
05/20/2019 10.27 10.27 10.25 10.25 350
05/17/2019 10.25 10.25 10.25 10.25 00
05/16/2019 10.25 10.26 10.25 10.25 5,275
05/15/2019 10.25 10.25 10.25 10.25 00
05/14/2019 10.25 10.25 10.25 10.25 81,584
05/13/2019 10.24 10.25 10.24 10.25 177,572
05/10/2019 10.26 10.28 10.26 10.26 1,764
05/09/2019 10.25 10.25 10.25 10.25 3,615
05/08/2019 10.25 10.26 10.25 10.26 3,011
05/07/2019 10.25 10.2531 10.25 10.25 11,682
05/06/2019 10.25 10.27 10.25 10.27 1,154
05/03/2019 10.29 10.29 10.29 10.29 1,286
05/02/2019 10.275 10.275 10.27 10.27 368
05/01/2019 10.23 10.29 10.23 10.28 686,784
04/30/2019 10.2 10.29 10.2 10.29 1,080
04/29/2019 10.29 10.29 10.28 10.29 4,451
04/26/2019 10.27 10.29 10.27 10.29 5,524
04/25/2019 10.28 10.28 10.28 10.28 00
04/24/2019 10.28 10.28 10.28 10.28 1,414
04/23/2019 10.27 10.29 10.27 10.29 1,519
04/22/2019 10.33 10.33 10.23 10.245 5,731
04/18/2019 10.23 10.3 10.23 10.3 179,283
04/17/2019 10.23 10.23 10.23 10.23 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio