NasdaqGM - Delayed Quote USD
Translational Development Acquisition Corp. (TDACU)
10.32
-0.04
(-0.39%)
At close: June 2 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 10.35 | 10.42 | 10.29 | 10.32 | 10.32 | 1,174 |
| May 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 376 |
| May 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| May 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 210 |
| May 27, 2025 | 10.27 | 10.36 | 10.27 | 10.36 | 10.36 | 1,127 |
| May 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 439 |
| May 22, 2025 | 10.30 | 10.30 | 10.27 | 10.30 | 10.30 | 1,482 |
| May 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| May 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| May 19, 2025 | 10.30 | 10.39 | 10.24 | 10.27 | 10.27 | 10,086 |
| May 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 15, 2025 | 10.24 | 10.27 | 10.24 | 10.25 | 10.25 | 3,626 |
| May 14, 2025 | 10.26 | 10.27 | 10.23 | 10.27 | 10.27 | 3,958 |
| May 13, 2025 | 10.22 | 10.26 | 10.22 | 10.23 | 10.23 | 1,141 |
| May 12, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 950 |
| May 9, 2025 | 10.23 | 10.26 | 10.22 | 10.26 | 10.26 | 2,467 |
| May 8, 2025 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | 1,331 |
| May 7, 2025 | 10.30 | 10.30 | 10.22 | 10.22 | 10.22 | 2,400 |
| May 6, 2025 | 10.23 | 10.30 | 10.22 | 10.29 | 10.29 | 1,574 |
| May 5, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 2,000 |
| May 2, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 900 |
| May 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
| Apr 30, 2025 | 10.22 | 10.25 | 10.20 | 10.25 | 10.25 | 2,304 |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 302 |
| Apr 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 25, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 7,502 |
| Apr 24, 2025 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | 5,291 |
| Apr 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 22, 2025 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | 1,100 |
| Apr 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
| Apr 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 11, 2025 | 10.16 | 10.19 | 10.13 | 10.16 | 10.16 | 101,575 |
| Apr 10, 2025 | 10.20 | 10.20 | 10.16 | 10.17 | 10.17 | 2,269 |
| Apr 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 122 |
| Apr 7, 2025 | 10.19 | 10.20 | 10.13 | 10.13 | 10.13 | 939 |
| Apr 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 416 |
| Apr 3, 2025 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 622 |
| Apr 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 305 |
| Mar 31, 2025 | 10.14 | 10.18 | 10.14 | 10.14 | 10.14 | 690 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| Mar 24, 2025 | 10.15 | 10.19 | 10.14 | 10.14 | 10.14 | 1,100 |
| Mar 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Mar 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 110 |
| Mar 19, 2025 | 10.14 | 10.17 | 10.13 | 10.17 | 10.17 | 2,339 |
| Mar 18, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | 7,308 |
| Mar 17, 2025 | 10.13 | 10.14 | 10.12 | 10.14 | 10.14 | 2,545 |
| Mar 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Mar 13, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 1,011 |
| Mar 12, 2025 | 10.11 | 10.17 | 10.11 | 10.15 | 10.15 | 997 |
| Mar 11, 2025 | 10.13 | 10.17 | 10.13 | 10.17 | 10.17 | 1,644 |
| Mar 10, 2025 | 10.16 | 10.16 | 10.12 | 10.16 | 10.16 | 793 |
| Mar 7, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 5,471 |
| Mar 6, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 6,032 |
| Mar 5, 2025 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | 99,576 |
| Mar 4, 2025 | 10.11 | 10.15 | 10.11 | 10.11 | 10.11 | 767 |
| Mar 3, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | 16,401 |
| Feb 28, 2025 | 10.13 | 10.15 | 10.10 | 10.11 | 10.11 | 21,382 |
| Feb 27, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 2,696 |
| Feb 26, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 300 |
| Feb 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| Feb 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 160 |
| Feb 19, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | 1,225 |
| Feb 18, 2025 | 10.12 | 10.30 | 10.09 | 10.10 | 10.10 | 13,491 |
| Feb 14, 2025 | 10.09 | 10.30 | 10.09 | 10.10 | 10.10 | 6,687 |
| Feb 13, 2025 | 10.12 | 10.15 | 10.07 | 10.09 | 10.09 | 226,900 |
| Feb 12, 2025 | 10.08 | 10.08 | 10.03 | 10.07 | 10.07 | 411,808 |
| Feb 11, 2025 | 10.07 | 10.08 | 10.06 | 10.06 | 10.06 | 4,723 |
| Feb 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 198 |
| Feb 7, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 25,716 |
| Feb 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Feb 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 268 |
| Feb 4, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 251,815 |
| Feb 3, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 26,334 |
| Jan 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 7,000 |
| Jan 30, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 5,459 |
| Jan 29, 2025 | 10.05 | 10.05 | 10.03 | 10.05 | 10.05 | 116,558 |
| Jan 28, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 1,016 |
| Jan 27, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 523 |
| Jan 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 15,041 |
| Jan 23, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 9,500 |
| Jan 22, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 326 |
| Jan 21, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 4,300 |
| Jan 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 16, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 1,857 |
| Jan 15, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 500 |
| Jan 14, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 641 |
| Jan 13, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 132,425 |
| Jan 10, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 260 |
| Jan 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jan 7, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 85,626 |
| Jan 6, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 851 |
| Jan 3, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 2,183 |
| Jan 2, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 1,109 |
| Dec 31, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 53,784 |
| Dec 30, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 2,059 |
| Dec 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Dec 26, 2024 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 73,343 |
| Dec 24, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 211,927 |
| Dec 23, 2024 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 2,862,133 |