Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Trailblazer Merger Corporation I (TBMC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.78

+0.02

(+0.19%)

At close: 04:00PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	10.83	10.83	10.78	10.78	10.78	150,200
09 May 2024	10.81	10.81	10.81	10.81	10.81	500
08 May 2024	10.76	10.76	10.76	10.76	10.76	900
07 May 2024	11.31	11.60	10.76	10.85	10.85	13,600
06 May 2024	10.76	10.77	10.76	10.76	10.76	6,500
03 May 2024	10.76	10.76	10.76	10.76	10.76	3,100
02 May 2024	10.75	10.75	10.75	10.75	10.75	2,800
01 May 2024	10.76	10.98	10.75	10.76	10.76	13,300
30 Apr 2024	11.00	11.00	10.75	10.75	10.75	2,800
29 Apr 2024	11.00	11.00	10.75	10.75	10.75	2,600
26 Apr 2024	10.75	10.75	10.75	10.75	10.75	25,000
25 Apr 2024	10.72	10.74	10.72	10.74	10.74	29,700
24 Apr 2024	10.83	10.99	10.72	10.72	10.72	3,900
23 Apr 2024	10.72	10.74	10.72	10.73	10.73	1,800
22 Apr 2024	10.73	10.73	10.73	10.73	10.73	24,500
19 Apr 2024	10.72	10.72	10.72	10.72	10.72	-
18 Apr 2024	10.72	10.72	10.72	10.72	10.72	8,500
17 Apr 2024	10.72	10.73	10.72	10.72	10.72	176,100
16 Apr 2024	10.70	10.73	10.70	10.73	10.73	9,400
15 Apr 2024	10.81	10.81	10.81	10.81	10.81	900
12 Apr 2024	10.68	10.73	10.68	10.73	10.73	6,700
11 Apr 2024	10.69	10.69	10.67	10.68	10.68	4,100
10 Apr 2024	10.67	10.67	10.65	10.67	10.67	25,600
09 Apr 2024	10.63	10.63	10.63	10.63	10.63	2,200
08 Apr 2024	10.63	10.65	10.63	10.65	10.65	2,400
05 Apr 2024	10.64	10.64	10.64	10.64	10.64	-
04 Apr 2024	10.63	10.64	10.60	10.64	10.64	6,300
03 Apr 2024	10.61	10.61	10.61	10.61	10.61	-
02 Apr 2024	10.60	10.61	10.60	10.61	10.61	5,300
01 Apr 2024	10.58	10.61	10.58	10.60	10.60	30,200
28 Mar 2024	10.60	10.60	10.60	10.60	10.60	-
27 Mar 2024	10.60	10.60	10.58	10.60	10.60	2,700
26 Mar 2024	10.58	10.58	10.58	10.58	10.58	6,800
25 Mar 2024	10.57	10.57	10.57	10.57	10.57	500
22 Mar 2024	10.57	10.57	10.57	10.57	10.57	-
21 Mar 2024	10.57	10.57	10.57	10.57	10.57	18,300
20 Mar 2024	10.59	10.59	10.58	10.58	10.58	1,100
19 Mar 2024	10.57	10.57	10.57	10.57	10.57	-
18 Mar 2024	10.57	10.57	10.56	10.57	10.57	4,800
15 Mar 2024	10.57	10.57	10.57	10.57	10.57	11,400
14 Mar 2024	10.57	10.57	10.57	10.57	10.57	3,400
13 Mar 2024	10.56	10.56	10.56	10.56	10.56	200
12 Mar 2024	10.56	10.56	10.56	10.56	10.56	-
11 Mar 2024	10.56	10.56	10.56	10.56	10.56	-
08 Mar 2024	10.56	10.56	10.56	10.56	10.56	-
07 Mar 2024	10.53	10.56	10.53	10.56	10.56	700
06 Mar 2024	10.53	10.54	10.53	10.54	10.54	70,400
05 Mar 2024	10.55	10.55	10.55	10.55	10.55	1,600
04 Mar 2024	10.55	10.55	10.55	10.55	10.55	500
01 Mar 2024	10.53	10.53	10.53	10.53	10.53	-
29 Feb 2024	10.53	10.53	10.53	10.53	10.53	1,700
28 Feb 2024	10.54	10.54	10.53	10.53	10.53	2,600
27 Feb 2024	10.53	10.53	10.53	10.53	10.53	21,800
26 Feb 2024	10.52	10.53	10.52	10.53	10.53	26,300
23 Feb 2024	10.55	10.55	10.52	10.52	10.52	600
22 Feb 2024	10.50	10.50	10.50	10.50	10.50	-
21 Feb 2024	10.50	10.50	10.50	10.50	10.50	-
20 Feb 2024	10.50	10.50	10.50	10.50	10.50	-
16 Feb 2024	10.50	10.50	10.49	10.50	10.50	3,800
15 Feb 2024	10.50	10.50	10.50	10.50	10.50	-
14 Feb 2024	10.50	10.50	10.50	10.50	10.50	-
13 Feb 2024	10.50	10.52	10.50	10.50	10.50	26,000
12 Feb 2024	10.50	10.50	10.50	10.50	10.50	-
09 Feb 2024	10.52	10.52	10.50	10.50	10.50	9,100
08 Feb 2024	10.50	10.51	10.50	10.50	10.50	503,200
07 Feb 2024	10.50	10.55	10.50	10.55	10.55	2,700
06 Feb 2024	10.50	10.50	10.50	10.50	10.50	23,600
05 Feb 2024	10.48	10.49	10.48	10.49	10.49	21,700
02 Feb 2024	10.48	10.49	10.48	10.49	10.49	11,200
01 Feb 2024	10.48	10.48	10.48	10.48	10.48	-
31 Jan 2024	10.48	10.48	10.48	10.48	10.48	101,400
30 Jan 2024	10.47	10.47	10.47	10.47	10.47	6,900
29 Jan 2024	10.48	10.49	10.47	10.49	10.49	8,700
26 Jan 2024	10.49	10.49	10.49	10.49	10.49	-
25 Jan 2024	10.50	10.50	10.49	10.49	10.49	200
24 Jan 2024	10.49	10.55	10.49	10.55	10.55	3,300
23 Jan 2024	10.49	10.49	10.49	10.49	10.49	-
22 Jan 2024	10.47	10.49	10.47	10.49	10.49	7,200
19 Jan 2024	10.46	10.48	10.46	10.46	10.46	18,500
18 Jan 2024	10.47	10.47	10.47	10.47	10.47	200
17 Jan 2024	10.47	10.47	10.47	10.47	10.47	-
16 Jan 2024	10.47	10.47	10.47	10.47	10.47	300
12 Jan 2024	10.47	10.47	10.47	10.47	10.47	100,000
11 Jan 2024	10.46	10.46	10.46	10.46	10.46	500
10 Jan 2024	10.48	10.48	10.48	10.48	10.48	-
09 Jan 2024	10.48	10.48	10.48	10.48	10.48	200
08 Jan 2024	10.45	10.47	10.45	10.47	10.47	5,100
05 Jan 2024	10.45	10.46	10.45	10.45	10.45	5,700
04 Jan 2024	10.47	10.47	10.45	10.45	10.45	5,300
03 Jan 2024	10.45	10.45	10.45	10.45	10.45	100
02 Jan 2024	10.46	10.46	10.44	10.44	10.44	900
29 Dec 2023	10.46	10.46	10.46	10.46	10.46	100
28 Dec 2023	10.46	10.46	10.44	10.44	10.44	5,300
27 Dec 2023	10.44	10.45	10.44	10.44	10.44	27,900
26 Dec 2023	10.45	10.45	10.43	10.43	10.43	800
22 Dec 2023	10.43	10.43	10.43	10.43	10.43	-
21 Dec 2023	10.43	10.43	10.43	10.43	10.43	-
20 Dec 2023	10.44	10.44	10.43	10.43	10.43	6,100
19 Dec 2023	10.43	10.43	10.42	10.43	10.43	23,100
18 Dec 2023	10.44	10.44	10.42	10.42	10.42	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.74-0.02(-0.00%)

FTSE 25020,618.01-27.37(-0.13%)

AIM789.46-0.41(-0.05%)

GBP/EUR1.1618-0.0004(-0.03%)

GBP/USD1.2530+0.0005(+0.04%)

Bitcoin GBP50,421.06+1,716.92(+3.53%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Trailblazer Merger Corporation I (TBMC)

FTSE 100
8,433.74
-0.02(-0.00%)

FTSE 250
20,618.01
-27.37(-0.13%)

AIM
789.46
-0.41(-0.05%)

GBP/EUR
1.1618
-0.0004(-0.03%)

GBP/USD
1.2530
+0.0005(+0.04%)

Bitcoin GBP
50,421.06
+1,716.92(+3.53%)