Berto Acquisition Corp. (TACO)
NASDAQ: TACO · Real-Time Price · USD
10.46
+0.06 (0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
10.46
-0.01 (-0.05%)
After-hours: Jun 26, 2026, 4:04 PM EDT
Berto Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.42 | 10.53 | 10.41 | 10.46 | 10.46 | 0.58% | 145,918 |
| Jun 25, 2026 | 10.48 | 10.48 | 10.39 | 10.40 | 10.40 | 0.10% | 199,522 |
| Jun 24, 2026 | 10.40 | 10.40 | 10.38 | 10.39 | 10.39 | -0.10% | 33,220 |
| Jun 23, 2026 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 5,747 |
| Jun 22, 2026 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | - | 27,692 |
| Jun 18, 2026 | 10.40 | 10.40 | 10.38 | 10.39 | 10.39 | - | 39,668 |
| Jun 17, 2026 | 10.41 | 10.41 | 10.39 | 10.39 | 10.39 | - | 6,974 |
| Jun 16, 2026 | 10.48 | 10.48 | 10.38 | 10.39 | 10.39 | 0.10% | 108,651 |
| Jun 15, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.10% | 30,365 |
| Jun 12, 2026 | 10.39 | 10.49 | 10.39 | 10.39 | 10.39 | - | 67,382 |
| Jun 11, 2026 | 10.39 | 10.45 | 10.39 | 10.39 | 10.39 | - | 50,911 |
| Jun 10, 2026 | 10.40 | 10.41 | 10.39 | 10.39 | 10.39 | -0.29% | 103,637 |
| Jun 9, 2026 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | - | 62,355 |
| Jun 8, 2026 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | - | 31,533 |
| Jun 5, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | -0.29% | 21,660 |
| Jun 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 60,440 |
| Jun 3, 2026 | 10.44 | 10.49 | 10.43 | 10.45 | 10.45 | 0.10% | 70,705 |
| Jun 2, 2026 | 10.53 | 10.53 | 10.42 | 10.44 | 10.44 | -0.85% | 146,376 |
| Jun 1, 2026 | 10.53 | 10.56 | 10.48 | 10.53 | 10.53 | 0.43% | 296,727 |
| May 29, 2026 | 10.48 | 10.51 | 10.48 | 10.49 | 10.49 | -0.05% | 187,404 |
| May 28, 2026 | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | -0.19% | 20,393 |
| May 27, 2026 | 10.49 | 10.52 | 10.47 | 10.51 | 10.51 | 0.57% | 141,056 |
| May 26, 2026 | 10.45 | 10.47 | 10.43 | 10.45 | 10.45 | - | 224,912 |
| May 22, 2026 | 10.59 | 10.59 | 10.44 | 10.45 | 10.45 | 0.29% | 191,169 |
| May 21, 2026 | 10.43 | 10.44 | 10.42 | 10.42 | 10.42 | 0.10% | 28,094 |
| May 20, 2026 | 10.41 | 10.44 | 10.41 | 10.41 | 10.41 | - | 7,222 |
| May 19, 2026 | 10.41 | 10.44 | 10.40 | 10.41 | 10.41 | - | 37,708 |
| May 18, 2026 | 10.40 | 10.45 | 10.40 | 10.41 | 10.41 | -0.29% | 35,576 |
| May 15, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.38% | 447,995 |
| May 14, 2026 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 0.29% | 180,456 |
| May 13, 2026 | 10.36 | 10.37 | 10.35 | 10.37 | 10.37 | 0.10% | 21,315 |
| May 12, 2026 | 10.37 | 10.37 | 10.35 | 10.36 | 10.36 | 0.10% | 64,448 |
| May 11, 2026 | 10.36 | 10.38 | 10.35 | 10.35 | 10.35 | -0.19% | 3,687 |
| May 8, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.10% | 8,313 |
| May 7, 2026 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.19% | 59,305 |
| May 6, 2026 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 0.10% | 268,196 |
| May 5, 2026 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | - | 12,061 |
| May 4, 2026 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | - | 6,525 |
| May 1, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | - | 5,513 |
| Apr 30, 2026 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | - | 26,810 |
| Apr 29, 2026 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | - | 22,430 |
| Apr 28, 2026 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | -0.19% | 1,079 |
| Apr 27, 2026 | 10.32 | 10.39 | 10.31 | 10.37 | 10.37 | 0.48% | 1,124,241 |
| Apr 24, 2026 | 10.31 | 10.33 | 10.30 | 10.32 | 10.32 | 0.20% | 154,245 |
| Apr 23, 2026 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | 0.10% | 52,798 |
| Apr 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,944 |
| Apr 21, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | - | 145,977 |
| Apr 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.05% | 1,067 |
| Apr 17, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.24% | 728 |
| Apr 16, 2026 | 10.26 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 15,466 |
| Apr 15, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 22,865 |
| Apr 14, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 0.10% | 4,121 |
| Apr 13, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 1,780 |
| Apr 10, 2026 | 10.34 | 10.34 | 10.24 | 10.24 | 10.24 | - | 2,419 |
| Apr 9, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 4,237 |
| Apr 8, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 0.10% | 23,994 |
| Apr 7, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 350,929 |
| Apr 6, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.10% | 5,039 |
| Apr 2, 2026 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | 0.10% | 255,800 |
| Apr 1, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.39% | 52,447 |
| Mar 31, 2026 | 10.23 | 10.25 | 10.22 | 10.25 | 10.25 | 0.29% | 6,543 |
| Mar 30, 2026 | 10.21 | 10.24 | 10.21 | 10.22 | 10.22 | 0.20% | 33,886 |
| Mar 27, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 2,427 |
| Mar 26, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 10,752 |
| Mar 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 1,961 |
| Mar 24, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.20% | 15,229 |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 22,872 |
| Mar 20, 2026 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 48,330 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,885 |
| Mar 18, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 22,417 |
| Mar 17, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | - | 15,569 |
| Mar 16, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 245,660 |
| Mar 13, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 338,906 |
| Mar 12, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 378,003 |
| Mar 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 11,259 |
| Mar 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 3,850 |
| Mar 9, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.10% | 2,520 |
| Mar 6, 2026 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | -0.29% | 4,363 |
| Mar 5, 2026 | 10.20 | 10.24 | 10.19 | 10.24 | 10.24 | 0.49% | 330,154 |
| Mar 4, 2026 | 10.23 | 10.23 | 10.18 | 10.19 | 10.19 | -0.20% | 76,444 |
| Mar 3, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 146,768 |
| Mar 2, 2026 | 10.22 | 10.24 | 10.21 | 10.22 | 10.22 | 0.10% | 34,333 |
| Feb 27, 2026 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | - | 739,521 |
| Feb 26, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 1,554 |
| Feb 25, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 40,959 |
| Feb 24, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 655,031 |
| Feb 23, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 8,259 |
| Feb 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 888 |
| Feb 19, 2026 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | 0.20% | 268,109 |
| Feb 18, 2026 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 757,116 |
| Feb 17, 2026 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | -0.10% | 96,502 |
| Feb 13, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | - | 70,990 |
| Feb 12, 2026 | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | - | 93,026 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.20% | 23,239 |
| Feb 10, 2026 | 10.19 | 10.20 | 10.17 | 10.17 | 10.17 | -0.29% | 46,660 |
| Feb 9, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -0.10% | 1,481 |
| Feb 6, 2026 | 10.21 | 10.21 | 10.19 | 10.21 | 10.21 | - | 3,619 |
| Feb 5, 2026 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | 0.15% | 2,116 |
| Feb 4, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | -0.05% | 74,342 |
| Feb 3, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | 10.20 | - | 3,184 |