Quantcast

Trinity Merger Corp. Warrant Historical Stock Prices

TMCXW 
$0.3496
*  
unch
unch
Get TMCXW Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading TMCXW 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 22-FEB-2019 TO 22-MAY-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 N/A N/A N/A 0.3496 0
05/22/2019 0.3496 0.3496 0.3496 0.3496 00
05/21/2019 0.3496 0.3496 0.3496 0.3496 00
05/20/2019 0.3201 0.3496 0.311 0.3496 15,100
05/17/2019 0.34 0.35 0.31 0.35 29,600
05/16/2019 0.34 0.35 0.34 0.35 5,400
05/15/2019 0.33 0.35 0.33 0.35 1,000
05/14/2019 0.3467 0.3467 0.3467 0.3467 481,000
05/13/2019 0.35 0.35 0.35 0.35 00
05/10/2019 0.35 0.35 0.35 0.35 00
05/09/2019 0.35 0.35 0.35 0.35 200
05/08/2019 0.34 0.35 0.32 0.35 800
05/07/2019 0.31 0.35 0.31 0.35 3,600
05/06/2019 0.31 0.31 0.31 0.31 00
05/03/2019 0.31 0.31 0.31 0.31 00
05/02/2019 0.31 0.3102 0.31 0.31 1,000
05/01/2019 0.31 0.33 0.3 0.31 670,100
04/30/2019 0.31 0.34 0.31 0.34 2,013
04/29/2019 0.35 0.35 0.35 0.35 100
04/26/2019 0.35 0.35 0.35 0.35 100,000
04/25/2019 0.36 0.36 0.36 0.36 100
04/24/2019 0.35 0.36 0.35 0.36 400
04/23/2019 0.36 0.38 0.35 0.35 153,000
04/22/2019 0.37 0.42 0.35 0.36 236,978
04/18/2019 0.35 0.35 0.35 0.35 150,000
04/17/2019 0.3184 0.3184 0.3184 0.3184 00
04/16/2019 0.3184 0.3184 0.3184 0.3184 00
04/15/2019 0.33 0.33 0.3184 0.3184 3,700
04/12/2019 0.35 0.35 0.35 0.35 00
04/11/2019 0.3015 0.35 0.3015 0.35 668
04/10/2019 0.314 0.35 0.3 0.35 35,700
04/09/2019 0.326 0.34 0.3 0.31 84,400
04/08/2019 0.35 0.35 0.35 0.35 00
04/05/2019 0.33 0.35 0.3 0.35 19,600
04/04/2019 0.332 0.36 0.33 0.34 6,626
04/03/2019 0.339 0.349 0.33 0.33 1,463
04/02/2019 0.349 0.349 0.349 0.349 100
04/01/2019 0.36 0.36 0.36 0.36 00
03/29/2019 0.36 0.36 0.31 0.36 500
03/28/2019 0.34 0.34 0.34 0.34 00
03/27/2019 0.34 0.34 0.34 0.34 00
03/26/2019 0.34 0.34 0.34 0.34 5,000
03/25/2019 0.35 0.35 0.35 0.35 200
03/22/2019 0.33 0.36 0.29 0.36 36,296
03/21/2019 0.35 0.35 0.35 0.35 100
03/20/2019 0.37 0.37 0.37 0.37 00
03/19/2019 0.32 0.37 0.32 0.37 2,000
03/18/2019 0.37 0.37 0.35 0.37 30,500
03/15/2019 0.37 0.37 0.37 0.37 200
03/14/2019 0.4 0.4 0.396 0.4 35,575
03/13/2019 0.37 0.37 0.37 0.37 50,000
03/12/2019 0.39 0.39 0.39 0.39 00
03/11/2019 0.39 0.39 0.39 0.39 00
03/08/2019 0.39 0.39 0.39 0.39 00
03/07/2019 0.39 0.39 0.39 0.39 1,000
03/06/2019 0.3 0.36 0.3 0.36 400
03/05/2019 0.351 0.351 0.351 0.351 00
03/04/2019 0.351 0.351 0.351 0.351 140
03/01/2019 0.37 0.37 0.37 0.37 00
02/28/2019 0.37 0.37 0.37 0.37 00
02/27/2019 0.37 0.37 0.37 0.37 00
02/26/2019 0.38 0.38 0.36 0.37 280,156
02/25/2019 0.38 0.38 0.38 0.38 100
02/22/2019 0.39 0.39 0.37 0.37 2,900
*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