NasdaqGM - Delayed Quote
USD
Spartacus Acquisition Corp. II (TMTS)
10.03
0.00
(0.00%)
At close: October 29 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Oct 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 27, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 26, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 23, 2026
|
10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 1,203,800 |
|
Oct 22, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 21, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 20, 2026
|
10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 326,600 |
|
Oct 19, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 497,600 |
|
Oct 16, 2026
|
9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 1,015,000 |
|
Oct 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 37,800 |
|
Oct 14, 2026
|
10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 518,000 |
|
Oct 13, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 101,200 |
|
Oct 12, 2026
|
10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 122,200 |
|
Oct 9, 2026
|
10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 217,800 |
|
Oct 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 110,000 |
|
Oct 7, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 6, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 204,500 |
|
Oct 5, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 9,300 |
|
Oct 2, 2026
|
10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 22,500 |
|
Oct 1, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 30, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 28, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 600 |
|
Sep 25, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 600 |
|
Sep 24, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Sep 22, 2026
|
10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 18,100 |
|
Sep 21, 2026
|
10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 110,000 |
|
Sep 18, 2026
|
10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 265,700 |
|
Sep 17, 2026
|
10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 57,300 |
|
Sep 16, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 15, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 14, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 113,000 |
|
Sep 11, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 88,000 |
|
Sep 10, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 9, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 8, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 4, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 12,300 |
|
Sep 3, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Sep 2, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Sep 1, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 31, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
|
Aug 28, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 165,900 |
|
Aug 27, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 26, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 102,500 |
|
Aug 25, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 24, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 65,100 |
|
Aug 21, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 200 |
|
Aug 20, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 200 |
|
Aug 19, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 15,400 |
|
Aug 18, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
|
Aug 17, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
|
Aug 14, 2026
|
10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 495,100 |
|
Aug 13, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 12, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 11, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 10, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 7, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Aug 6, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 600 |
|
Aug 5, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Aug 4, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Aug 3, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 303,900 |
|
Jul 31, 2026
|
10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 485,000 |
|
Jul 30, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Jul 29, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
|
Jul 28, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 52,100 |
|
Jul 27, 2026
|
10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 150,000 |
|
Jul 24, 2026
|
10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 314,600 |
|
Jul 23, 2026
|
10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 137,700 |
|
Jul 22, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 21, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 20, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 17, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 16, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 15, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 14, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Jul 13, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 500 |
|
Jul 10, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 144,300 |
|
Jul 7, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 6, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 112,000 |
|
Jul 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Jul 1, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 24,400 |
|
Jun 30, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 32,800 |
|
Jun 29, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 26, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 25, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 24, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 23, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
|
Jun 22, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6,500 |
|
Jun 18, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Jun 17, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Jun 16, 2026
|
10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 6,600 |
|
Jun 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 12, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
|
Jun 11, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
|
Jun 10, 2026
|
9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 102,000 |
|
Jun 9, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Jun 8, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 5, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 4, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 3, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 12,900 |
|
Jun 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Jun 1, 2026
|
10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 3,700 |
|
May 29, 2026
|
10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 6,700 |
|
May 28, 2026
|
10.01 | 10.01 | 9.97 | 9.99 | 9.99 | 25,900 |
|
May 27, 2026
|
10.02 | 10.02 | 9.97 | 10.00 | 10.00 | 31,200 |
|
May 26, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
May 22, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
May 21, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
May 20, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
May 19, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
May 18, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3,000 |
|
May 15, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 7,600 |
|
May 14, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 13, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 12, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 11, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 8, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 7, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 6, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 5, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 4, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
May 1, 2026
|
10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 10,200 |
|
Apr 30, 2026
|
10.03 | 10.03 | 10.01 | 10.02 | 10.02 | 89,900 |
|
Apr 29, 2026
|
9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 25,300 |
|
Apr 28, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,000 |
|
Apr 27, 2026
|
9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 24,900 |
|
Apr 24, 2026
|
9.98 | 10.00 | 9.97 | 9.97 | 9.97 | 26,100 |
|
Apr 23, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Apr 22, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Apr 21, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Apr 20, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Apr 17, 2026
|
9.96 | 9.98 | 9.95 | 9.98 | 9.98 | 14,400 |
|
Apr 16, 2026
|
9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 4,000 |
|
Apr 15, 2026
|
9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 2,300 |
|
Apr 14, 2026
|
9.93 | 9.95 | 9.93 | 9.93 | 9.93 | 578,300 |
|
Apr 13, 2026
|
9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 251,000 |
|
Apr 10, 2026
|
9.96 | 9.97 | 9.93 | 9.93 | 9.93 | 8,600 |
|
Apr 9, 2026
|
9.93 | 10.00 | 9.93 | 9.94 | 9.94 | 4,100 |
|
Apr 8, 2026
|
9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 343,700 |
|
Apr 7, 2026
|
10.45 | 10.45 | 9.92 | 9.94 | 9.94 | 88,900 |
|
Apr 6, 2026
|
9.91 | 9.94 | 9.90 | 9.94 | 9.94 | 872,300 |
|
Apr 2, 2026
|
9.95 | 9.95 | 9.91 | 9.92 | 9.92 | 31,000 |
