Trebia Acquisition Corp. (TREB)
NYSE: TREB
· Real-Time Price · USD
9.45
-1.03 (-9.83%)
At close: Jan 28, 2022, 6:00 AM
TREB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2022 | 10.40 | 11.30 | 9.32 | 9.45 | 9.45 | -9.83% | 381,833 |
| Jan 26, 2022 | 9.28 | 10.67 | 8.95 | 10.48 | 10.48 | 14.29% | 805,866 |
| Jan 25, 2022 | 9.12 | 9.30 | 8.61 | 9.17 | 9.17 | -0.54% | 144,759 |
| Jan 24, 2022 | 8.68 | 9.29 | 8.58 | 9.22 | 9.22 | 5.25% | 312,175 |
| Jan 21, 2022 | 8.24 | 8.96 | 7.70 | 8.76 | 8.76 | 8.28% | 407,449 |
| Jan 20, 2022 | 8.23 | 8.65 | 8.07 | 8.09 | 8.09 | -1.34% | 403,708 |
| Jan 19, 2022 | 8.60 | 8.61 | 7.74 | 8.20 | 8.20 | -4.65% | 461,722 |
| Jan 18, 2022 | 9.00 | 9.30 | 8.46 | 8.60 | 8.60 | -4.12% | 358,846 |
| Jan 14, 2022 | 9.70 | 9.75 | 8.91 | 8.97 | 8.97 | -10.12% | 824,284 |
| Jan 13, 2022 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.00% | 901,467 |
| Jan 12, 2022 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 324,638 |
| Jan 11, 2022 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 0.10% | 4,359,618 |
| Jan 10, 2022 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 229,679 |
| Jan 7, 2022 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 870,856 |
| Jan 6, 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 0.00% | 1,933,815 |
| Jan 5, 2022 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 501,603 |
| Jan 4, 2022 | 9.97 | 9.98 | 9.95 | 9.96 | 9.96 | -0.20% | 2,397,764 |
| Jan 3, 2022 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.20% | 375,369 |
| Dec 31, 2021 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 143,888 |
| Dec 30, 2021 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 72,429 |