7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,825.71

+301.78

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

Translational Development Acquisition Corp. (TDAC)

10.82 -0.03 (-0.28%)

At close: October 30 at 4:00:00 PM EDT

Trade TDAC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.82	10.84	10.81	10.82	10.82	18,000
Oct 29, 2026	10.86	10.86	10.82	10.85	10.85	1,900
Oct 28, 2026	10.85	10.85	10.83	10.85	10.85	3,200
Oct 27, 2026	10.83	10.85	10.83	10.84	10.84	800
Oct 26, 2026	10.81	10.85	10.81	10.85	10.85	7,100
Oct 23, 2026	10.86	10.86	10.81	10.81	10.81	1,700
Oct 22, 2026	10.81	10.81	10.81	10.81	10.81	19,900
Oct 21, 2026	10.81	10.83	10.81	10.82	10.82	6,200
Oct 20, 2026	10.85	10.85	10.81	10.83	10.83	2,000
Oct 19, 2026	10.85	10.85	10.81	10.81	10.81	7,300
Oct 16, 2026	10.82	10.83	10.81	10.83	10.83	30,100
Oct 15, 2026	10.84	10.84	10.81	10.82	10.82	1,100
Oct 14, 2026	10.80	10.83	10.80	10.81	10.81	9,600
Oct 13, 2026	10.90	10.90	10.82	10.83	10.83	35,900
Oct 12, 2026	10.90	10.90	10.84	10.84	10.84	2,500
Oct 9, 2026	10.85	10.86	10.82	10.82	10.82	7,500
Oct 8, 2026	10.82	10.85	10.80	10.82	10.82	3,600
Oct 7, 2026	10.80	10.80	10.80	10.80	10.80	1,800
Oct 6, 2026	10.84	10.84	10.80	10.82	10.82	3,200
Oct 5, 2026	10.80	10.82	10.80	10.82	10.82	4,900
Oct 2, 2026	10.83	10.86	10.80	10.82	10.82	9,200
Oct 1, 2026	10.83	10.85	10.82	10.85	10.85	2,700
Sep 30, 2026	10.87	10.87	10.83	10.83	10.83	600
Sep 29, 2026	10.85	10.87	10.85	10.87	10.87	800
Sep 28, 2026	10.85	10.87	10.83	10.85	10.85	3,000
Sep 25, 2026	10.86	10.88	10.86	10.87	10.87	4,700
Sep 24, 2026	10.87	10.88	10.86	10.86	10.86	2,600
Sep 23, 2026	10.86	10.92	10.86	10.88	10.88	3,900
Sep 22, 2026	10.88	10.88	10.86	10.86	10.86	9,000
Sep 21, 2026	10.85	10.89	10.85	10.87	10.87	4,600
Sep 18, 2026	10.86	10.88	10.84	10.85	10.85	12,500
Sep 17, 2026	10.86	10.86	10.85	10.86	10.86	4,600
Sep 16, 2026	10.93	10.93	10.86	10.87	10.87	9,300
Sep 15, 2026	10.95	10.95	10.86	10.90	10.90	4,200
Sep 14, 2026	10.93	10.93	10.87	10.87	10.87	7,300
Sep 11, 2026	10.92	10.95	10.86	10.86	10.86	15,600
Sep 10, 2026	10.91	10.91	10.89	10.90	10.90	6,900
Sep 9, 2026	10.90	10.90	10.86	10.90	10.90	54,100
Sep 8, 2026	10.91	10.91	10.86	10.88	10.88	55,900
Sep 4, 2026	10.85	10.85	10.84	10.85	10.85	8,400
Sep 3, 2026	10.84	10.85	10.82	10.85	10.85	9,600
Sep 2, 2026	10.85	10.85	10.82	10.84	10.84	10,300
Sep 1, 2026	10.83	10.85	10.83	10.85	10.85	3,400
Aug 31, 2026	10.85	10.85	10.84	10.85	10.85	10,900
Aug 28, 2026	10.82	10.87	10.82	10.84	10.84	5,200
Aug 27, 2026	10.84	10.84	10.84	10.84	10.84	500
Aug 26, 2026	10.83	10.88	10.82	10.82	10.82	15,400
Aug 25, 2026	10.84	10.85	10.82	10.84	10.84	6,400
Aug 24, 2026	10.85	10.85	10.82	10.85	10.85	23,800
Aug 21, 2026	10.84	10.85	10.83	10.85	10.85	7,000
Aug 20, 2026	10.84	10.85	10.83	10.84	10.84	14,300
Aug 19, 2026	10.85	10.86	10.84	10.85	10.85	12,400
Aug 18, 2026	10.89	10.89	10.85	10.85	10.85	13,900
Aug 17, 2026	10.86	10.88	10.85	10.85	10.85	15,700
Aug 14, 2026	10.85	10.86	10.85	10.85	10.85	10,800
Aug 13, 2026	10.85	10.86	10.83	10.85	10.85	112,200
Aug 12, 2026	10.85	10.86	10.85	10.85	10.85	421,900
Aug 11, 2026	10.85	10.86	10.84	10.86	10.86	27,100
Aug 10, 2026	10.89	10.89	10.85	10.87	10.87	39,700
Aug 7, 2026	10.85	10.88	10.84	10.86	10.86	39,900
Aug 6, 2026	10.89	10.89	10.85	10.87	10.87	37,700
Aug 5, 2026	10.84	10.89	10.84	10.85	10.85	46,900
Aug 4, 2026	10.90	10.95	10.84	10.84	10.84	115,200
Aug 3, 2026	10.83	10.84	10.82	10.83	10.83	52,400
Jul 31, 2026	10.83	10.83	10.82	10.83	10.83	12,900
Jul 30, 2026	10.84	10.85	10.81	10.83	10.83	48,900
Jul 29, 2026	10.84	10.84	10.79	10.82	10.82	75,800
Jul 28, 2026	10.84	10.90	10.82	10.84	10.84	306,600
Jul 27, 2026	10.74	10.75	10.74	10.74	10.74	20,800
Jul 24, 2026	10.74	10.74	10.73	10.73	10.73	1,500
Jul 23, 2026	10.74	10.74	10.74	10.74	10.74	600
Jul 22, 2026	10.75	10.75	10.74	10.74	10.74	1,300
Jul 21, 2026	10.72	10.74	10.72	10.74	10.74	4,500
Jul 20, 2026	10.73	10.73	10.73	10.73	10.73	1,000
Jul 17, 2026	10.71	10.71	10.71	10.71	10.71	400
Jul 16, 2026	10.72	10.72	10.72	10.72	10.72	-
Jul 15, 2026	10.72	10.72	10.71	10.72	10.72	2,000
Jul 14, 2026	10.74	10.74	10.70	10.71	10.71	11,400
Jul 13, 2026	10.73	10.73	10.70	10.70	10.70	10,300
Jul 10, 2026	10.71	10.71	10.70	10.70	10.70	4,000
Jul 9, 2026	10.70	10.70	10.70	10.70	10.70	-
Jul 8, 2026	10.70	10.71	10.70	10.70	10.70	1,300
Jul 7, 2026	10.71	10.71	10.70	10.70	10.70	9,400
Jul 6, 2026	10.72	10.72	10.71	10.71	10.71	4,300
Jul 2, 2026	10.70	10.71	10.70	10.71	10.71	6,300
Jul 1, 2026	10.69	10.71	10.67	10.67	10.67	10,100
Jun 30, 2026	10.71	10.71	10.69	10.69	10.69	3,600
Jun 29, 2026	10.71	10.71	10.69	10.69	10.69	4,200
Jun 26, 2026	10.73	10.73	10.69	10.69	10.69	63,900
Jun 25, 2026	10.71	10.74	10.71	10.72	10.72	1,300
Jun 24, 2026	10.74	10.74	10.72	10.74	10.74	3,800
Jun 23, 2026	10.73	10.74	10.71	10.74	10.74	127,100
Jun 22, 2026	10.77	10.77	10.73	10.75	10.75	17,900
Jun 18, 2026	10.74	10.75	10.73	10.75	10.75	3,900
Jun 17, 2026	10.75	10.76	10.73	10.73	10.73	12,400
Jun 16, 2026	10.73	10.75	10.73	10.73	10.73	13,800
Jun 15, 2026	10.75	10.75	10.72	10.73	10.73	67,600
Jun 12, 2026	10.75	10.75	10.69	10.72	10.72	307,200
Jun 11, 2026	10.75	10.76	10.72	10.72	10.72	53,900
Jun 10, 2026	10.72	10.76	10.72	10.72	10.72	31,600
Jun 9, 2026	10.80	10.80	10.70	10.72	10.72	34,500
Jun 8, 2026	10.74	10.76	10.74	10.76	10.76	344,700
Jun 5, 2026	10.78	10.78	10.74	10.74	10.74	27,400
Jun 4, 2026	10.78	10.78	10.74	10.75	10.75	530,600
Jun 3, 2026	10.76	10.76	10.72	10.74	10.74	619,800
Jun 2, 2026	10.80	10.80	10.74	10.75	10.75	15,900
Jun 1, 2026	10.80	10.80	10.75	10.75	10.75	84,300
May 29, 2026	10.80	10.80	10.75	10.75	10.75	225,700
May 28, 2026	10.73	10.80	10.73	10.76	10.76	304,200
May 27, 2026	10.74	10.74	10.72	10.73	10.73	3,119,100
May 26, 2026	10.64	10.64	10.64	10.64	10.64	-
May 22, 2026	10.65	10.65	10.64	10.64	10.64	4,400
May 21, 2026	10.64	10.66	10.64	10.66	10.66	16,600
May 20, 2026	10.64	10.64	10.64	10.64	10.64	-
May 19, 2026	10.64	10.64	10.64	10.64	10.64	6,900
May 18, 2026	10.64	10.64	10.64	10.64	10.64	-
May 15, 2026	10.64	10.64	10.64	10.64	10.64	-
May 14, 2026	10.64	10.64	10.64	10.64	10.64	29,100
May 13, 2026	10.64	10.64	10.64	10.64	10.64	10,500
May 12, 2026	10.63	10.63	10.63	10.63	10.63	10,700
May 11, 2026	10.63	10.63	10.63	10.63	10.63	-
May 8, 2026	10.63	10.63	10.63	10.63	10.63	195,400
May 7, 2026	10.63	10.63	10.63	10.63	10.63	37,100
May 6, 2026	10.64	10.64	10.64	10.64	10.64	-
May 5, 2026	10.64	10.64	10.64	10.64	10.64	-
May 4, 2026	10.64	10.64	10.64	10.64	10.64	-
May 1, 2026	10.64	10.64	10.64	10.64	10.64	100
Apr 30, 2026	10.63	10.63	10.63	10.63	10.63	-
Apr 29, 2026	10.63	10.63	10.63	10.63	10.63	3,800
Apr 28, 2026	10.65	10.65	10.65	10.65	10.65	100
Apr 27, 2026	10.69	10.69	10.69	10.69	10.69	-
Apr 24, 2026	10.69	10.69	10.69	10.69	10.69	-
Apr 23, 2026	10.69	10.69	10.69	10.69	10.69	-
Apr 22, 2026	10.69	10.69	10.69	10.69	10.69	-
Apr 21, 2026	10.69	10.69	10.69	10.69	10.69	-
Apr 20, 2026	10.69	10.69	10.69	10.69	10.69	100
Apr 17, 2026	10.69	10.69	10.61	10.61	10.61	300
Apr 16, 2026	10.60	10.60	10.60	10.60	10.60	200
Apr 15, 2026	10.60	10.60	10.60	10.60	10.60	-
Apr 14, 2026	10.60	10.60	10.60	10.60	10.60	1,300
Apr 13, 2026	10.58	10.60	10.58	10.60	10.60	5,200
Apr 10, 2026	10.60	10.60	10.60	10.60	10.60	-
Apr 9, 2026	10.58	10.60	10.58	10.60	10.60	16,400
Apr 8, 2026	10.58	10.60	10.58	10.60	10.60	300
Apr 7, 2026	10.57	10.60	10.57	10.60	10.60	300
Apr 6, 2026	10.59	10.60	10.59	10.60	10.60	1,500
Apr 2, 2026	10.56	10.56	10.56	10.56	10.56	100
Apr 1, 2026	10.58	10.58	10.58	10.58	10.58	-
Mar 31, 2026	10.58	10.58	10.58	10.58	10.58	-
Mar 30, 2026	10.56	10.58	10.56	10.58	10.58	300
Mar 27, 2026	10.56	10.58	10.56	10.58	10.58	116,000
Mar 26, 2026	10.56	10.57	10.56	10.57	10.57	500
Mar 25, 2026	10.56	10.57	10.56	10.57	10.57	300
Mar 24, 2026	10.56	10.57	10.56	10.57	10.57	300
Mar 23, 2026	10.56	10.57	10.56	10.57	10.57	12,600
Mar 20, 2026	10.55	10.55	10.55	10.55	10.55	100
Mar 19, 2026	10.55	10.55	10.55	10.55	10.55	100
Mar 18, 2026	10.54	10.54	10.54	10.54	10.54	-
Mar 17, 2026	10.54	10.54	10.54	10.54	10.54	100
Mar 16, 2026	10.54	10.54	10.54	10.54	10.54	300
Mar 13, 2026	10.54	10.54	10.54	10.54	10.54	-
Mar 12, 2026	10.54	10.54	10.54	10.54	10.54	200
Mar 11, 2026	10.55	10.55	10.55	10.55	10.55	100
Mar 10, 2026	10.54	10.56	10.54	10.54	10.54	2,800
Mar 9, 2026	10.54	10.54	10.54	10.54	10.54	100
Mar 6, 2026	10.56	10.56	10.54	10.54	10.54	1,100
Mar 5, 2026	10.53	10.53	10.53	10.53	10.53	100
Mar 4, 2026	10.53	10.53	10.53	10.53	10.53	-
Mar 3, 2026	10.56	10.56	10.53	10.53	10.53	35,200
Mar 2, 2026	10.54	10.56	10.54	10.54	10.54	10,000
Feb 27, 2026	10.55	10.55	10.55	10.55	10.55	-
Feb 26, 2026	10.55	10.55	10.55	10.55	10.55	800
Feb 25, 2026	10.53	10.53	10.53	10.53	10.53	-
Feb 24, 2026	10.53	10.53	10.53	10.53	10.53	-
Feb 23, 2026	10.53	10.53	10.53	10.53	10.53	100
Feb 20, 2026	10.55	10.55	10.55	10.55	10.55	-
Feb 19, 2026	10.55	10.55	10.55	10.55	10.55	100
Feb 18, 2026	10.52	10.52	10.52	10.52	10.52	40,200
Feb 17, 2026	10.51	10.51	10.51	10.51	10.51	-
Feb 13, 2026	10.55	10.55	10.51	10.51	10.51	1,500
Feb 12, 2026	10.51	10.51	10.51	10.51	10.51	100
Feb 11, 2026	10.54	10.54	10.54	10.54	10.54	-
Feb 10, 2026	10.54	10.54	10.54	10.54	10.54	100
Feb 9, 2026	10.52	10.52	10.52	10.52	10.52	-
Feb 6, 2026	10.51	10.52	10.51	10.52	10.52	50,200
Feb 5, 2026	10.51	10.51	10.51	10.51	10.51	-
Feb 4, 2026	10.51	10.51	10.51	10.51	10.51	100
Feb 3, 2026	10.55	10.55	10.55	10.55	10.55	1,000
Feb 2, 2026	10.53	10.53	10.53	10.53	10.53	31,600
Jan 30, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 29, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 28, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 27, 2026	10.53	10.53	10.53	10.53	10.53	-
Jan 26, 2026	10.53	10.53	10.50	10.53	10.53	12,500
Jan 23, 2026	10.56	10.56	10.56	10.56	10.56	350,000
Jan 22, 2026	10.56	10.56	10.55	10.56	10.56	100,000
Jan 21, 2026	10.49	10.50	10.49	10.50	10.50	21,300
Jan 20, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 16, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 15, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 14, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 13, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 12, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 9, 2026	10.48	10.48	10.48	10.48	10.48	-
Jan 8, 2026	10.45	10.48	10.45	10.48	10.48	17,200
Jan 7, 2026	10.47	10.47	10.47	10.47	10.47	1,500
Jan 6, 2026	10.49	10.49	10.49	10.49	10.49	-
Jan 5, 2026	10.49	10.49	10.49	10.49	10.49	-
Jan 2, 2026	10.49	10.49	10.49	10.49	10.49	-
Dec 31, 2025	10.49	10.49	10.49	10.49	10.49	-
Dec 30, 2025	10.49	10.49	10.49	10.49	10.49	500
Dec 29, 2025	10.46	10.46	10.46	10.46	10.46	-
Dec 26, 2025	10.46	10.46	10.46	10.46	10.46	-
Dec 24, 2025	10.46	10.46	10.46	10.46	10.46	-
Dec 23, 2025	10.46	10.46	10.46	10.46	10.46	-
Dec 22, 2025	10.46	10.46	10.46	10.46	10.46	-
Dec 19, 2025	10.46	10.46	10.46	10.46	10.46	3,300
Dec 18, 2025	10.46	10.46	10.46	10.46	10.46	-
Dec 17, 2025	10.46	10.46	10.46	10.46	10.46	1,200
Dec 16, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 15, 2025	10.45	10.45	10.42	10.45	10.45	2,600
Dec 12, 2025	10.46	10.46	10.46	10.46	10.46	1,700
Dec 11, 2025	10.46	10.47	10.46	10.46	10.46	10,200
Dec 10, 2025	10.44	10.48	10.44	10.46	10.46	1,300
Dec 9, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 8, 2025	10.45	10.45	10.45	10.45	10.45	700
Dec 5, 2025	10.44	10.46	10.44	10.44	10.44	500
Dec 4, 2025	10.44	10.44	10.44	10.44	10.44	-
Dec 3, 2025	10.44	10.44	10.44	10.44	10.44	-
Dec 2, 2025	10.44	10.44	10.44	10.44	10.44	-
Dec 1, 2025	10.44	10.44	10.44	10.44	10.44	23,700
Nov 28, 2025	10.41	10.41	10.41	10.41	10.41	-
Nov 26, 2025	10.41	10.41	10.41	10.41	10.41	-
Nov 25, 2025	10.41	10.41	10.41	10.41	10.41	-
Nov 24, 2025	10.41	10.41	10.41	10.41	10.41	-
Nov 21, 2025	10.41	10.41	10.41	10.41	10.41	-
Nov 20, 2025	10.41	10.41	10.41	10.41	10.41	-
Nov 19, 2025	10.44	10.44	10.41	10.41	10.41	500
Nov 18, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 17, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 14, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 13, 2025	10.43	10.43	10.43	10.43	10.43	300
Nov 12, 2025	10.45	10.45	10.45	10.45	10.45	-
Nov 11, 2025	10.45	10.45	10.45	10.45	10.45	-
Nov 10, 2025	10.41	10.45	10.41	10.45	10.45	500
Nov 7, 2025	10.41	10.45	10.41	10.45	10.45	600
Nov 6, 2025	10.45	10.45	10.45	10.45	10.45	500
Nov 5, 2025	10.45	10.45	10.45	10.45	10.45	7,100
Nov 4, 2025	10.45	10.45	10.41	10.45	10.45	10,500
Nov 3, 2025	10.43	10.46	10.43	10.46	10.46	20,200
Oct 31, 2025	10.45	10.45	10.45	10.45	10.45	-

Mobilize your Website

View Site in Mobile | Classic

Share by: