Triterras Inc (TRIT) Historical Stock Data

1.64 ↑0.00 (0.00%)

As of February 2, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, TRIT is down -1.32% a day on average. There have been 11 days where Triterras Inc closed green and 19 days where TRIT closed red.

Date	Open	Close	Change	Low	High	Volume
2022-02-02	1.85	1.64	↓$0.21 (-11.35%)	1.60	1.85	635.89K
2022-02-01	1.90	1.82	↓$0.08 (-4.21%)	1.80	1.91	150.10K
2022-01-31	1.62	1.88	↑$0.26 (16.05%)	1.62	1.96	356.57K
2022-01-28	1.61	1.59	↓$0.02 (-1.24%)	1.53	1.65	175.60K
2022-01-27	1.71	1.62	↓$0.09 (-5.26%)	1.61	1.76	148.32K
2022-01-26	1.85	1.72	↓$0.13 (-7.03%)	1.71	1.99	217.92K
2022-01-25	1.73	1.85	↑$0.12 (6.94%)	1.63	1.91	286.64K
2022-01-24	1.77	1.73	↓$0.04 (-2.26%)	1.52	1.80	360.28K
2022-01-21	1.99	1.82	↓$0.17 (-8.54%)	1.82	1.99	326.93K
2022-01-20	2.10	2.11	↑$0.01 (0.48%)	2.10	2.17	291.17K
2022-01-19	2.00	2.00	↑$0.00 (0.00%)	1.95	2.07	200.72K
2022-01-18	2.00	2.01	↑$0.01 (0.50%)	1.99	2.14	280.50K
2022-01-14	2.12	2.02	↓$0.10 (-4.72%)	2.01	2.18	869.40K
2022-01-13	2.17	2.21	↑$0.04 (1.84%)	2.09	2.28	376.02K
2022-01-12	2.25	2.15	↓$0.10 (-4.44%)	2.15	2.28	196.67K
2022-01-11	2.07	2.15	↑$0.08 (3.86%)	2.06	2.27	252.25K
2022-01-10	2.22	2.10	↓$0.12 (-5.41%)	2.06	2.28	475.97K
2022-01-07	2.25	2.28	↑$0.03 (1.33%)	2.25	2.36	147.33K
2022-01-06	2.31	2.28	↓$0.03 (-1.30%)	2.25	2.41	307.32K
2022-01-05	2.39	2.30	↓$0.09 (-3.77%)	2.26	2.47	351.52K
2022-01-04	2.48	2.43	↓$0.05 (-2.02%)	2.35	2.50	161.73K
2022-01-03	2.43	2.48	↑$0.05 (2.06%)	2.35	2.59	259.47K
2021-12-31	2.48	2.35	↓$0.13 (-5.28%)	2.30	2.50	693.70K
2021-12-30	2.28	2.43	↑$0.15 (6.58%)	2.27	2.62	0.97M
2021-12-29	2.41	2.29	↓$0.12 (-4.98%)	2.26	2.42	614.65K
2021-12-28	2.55	2.44	↓$0.11 (-4.31%)	2.32	2.60	0.99M
2021-12-27	2.68	2.60	↓$0.08 (-2.99%)	2.58	2.92	773.55K
2021-12-23	2.54	2.64	↑$0.10 (3.94%)	2.53	2.77	1.01M
2021-12-22	2.65	2.57	↓$0.08 (-3.02%)	2.54	2.68	381.68K
2021-12-21	2.68	2.65	↓$0.03 (-1.12%)	2.60	2.77	385.29K