Thunder Bridge Capital Partners IV Inc. (THCP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 5,400 |
| 20 Jun 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 6,600 |
| 18 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 6,000 |
| 17 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,100 |
| 14 Jun 2024 | 10.61 | 10.62 | 10.59 | 10.60 | 10.60 | 72,400 |
| 13 Jun 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 50,300 |
| 12 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 11 Jun 2024 | 10.62 | 10.62 | 10.61 | 10.62 | 10.62 | 3,300 |
| 10 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 07 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
| 06 Jun 2024 | 10.62 | 10.62 | 10.60 | 10.62 | 10.62 | 5,500 |
| 05 Jun 2024 | 10.61 | 10.64 | 10.60 | 10.64 | 10.64 | 4,700 |
| 04 Jun 2024 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | 3,100 |
| 03 Jun 2024 | 10.60 | 10.64 | 10.58 | 10.64 | 10.64 | 12,400 |
| 31 May 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 5,400 |
| 30 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1,300 |
| 29 May 2024 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 7,100 |
| 28 May 2024 | 10.55 | 10.59 | 10.54 | 10.59 | 10.59 | 16,600 |
| 24 May 2024 | 10.55 | 10.57 | 10.53 | 10.57 | 10.57 | 15,000 |
| 23 May 2024 | 10.52 | 10.60 | 10.49 | 10.54 | 10.54 | 62,900 |
| 22 May 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 700 |
| 21 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 20 May 2024 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 13,600 |
| 17 May 2024 | 10.55 | 10.58 | 10.49 | 10.50 | 10.50 | 77,300 |
| 16 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 800 |
| 15 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 14 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 13 May 2024 | 10.51 | 10.55 | 10.49 | 10.49 | 10.49 | 15,000 |
| 10 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 13,400 |
| 09 May 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 112,400 |
| 08 May 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 40,100 |
| 07 May 2024 | 10.53 | 10.54 | 10.48 | 10.50 | 10.50 | 13,200 |
| 06 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
| 03 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 27,400 |
| 01 May 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 2,100 |
| 30 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Apr 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 500 |
| 26 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 24 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 23 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 22 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 19 Apr 2024 | 10.51 | 10.51 | 10.48 | 10.51 | 10.51 | 4,500 |
| 18 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 17 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 16 Apr 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | 3,400 |
| 15 Apr 2024 | 10.43 | 10.56 | 10.43 | 10.51 | 10.51 | 616,400 |
| 12 Apr 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 400 |
| 11 Apr 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 91,500 |
| 10 Apr 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 3,100 |
| 09 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.41 | 10.41 | 20,700 |
| 08 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 05 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
| 04 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2,200 |
| 03 Apr 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 20,200 |
| 02 Apr 2024 | 10.31 | 10.35 | 10.31 | 10.32 | 10.32 | 4,500 |
| 01 Apr 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 200 |
| 28 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
| 26 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 25 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 22 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 21 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 20 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 800 |
| 19 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 18 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 15 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
| 14 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 600 |
| 13 Mar 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 3,200 |
| 12 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,700 |
| 11 Mar 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 103,300 |
| 08 Mar 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 2,600 |
| 07 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 300 |
| 06 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 300 |
| 05 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 04 Mar 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 300 |
| 01 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 29 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 28 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
| 27 Feb 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 11,100 |
| 26 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| 23 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
| 22 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 21 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| 20 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
| 16 Feb 2024 | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 12,400 |
| 15 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| 14 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
| 13 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| 12 Feb 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 2,000 |
| 09 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 08 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 07 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 06 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 375,000 |
| 05 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 02 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 01 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 31 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3,500 |
| 30 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.