Thunder Bridge Capital Partners IV Inc. (THCP)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 107,800 |
| 27 jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 142,300 |
| 26 jun 2024 | 10.51 | 10.59 | 10.51 | 10.59 | 10.59 | 1,200 |
| 25 jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 575,100 |
| 24 jun 2024 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | 3,500 |
| 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 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 abr 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 500 |
| 26 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 24 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 23 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 22 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 19 abr 2024 | 10.51 | 10.51 | 10.48 | 10.51 | 10.51 | 4,500 |
| 18 abr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 17 abr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 16 abr 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | 3,400 |
| 15 abr 2024 | 10.43 | 10.56 | 10.43 | 10.51 | 10.51 | 616,400 |
| 12 abr 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 400 |
| 11 abr 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 91,500 |
| 10 abr 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 3,100 |
| 09 abr 2024 | 10.40 | 10.50 | 10.40 | 10.41 | 10.41 | 20,700 |
| 08 abr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 05 abr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
| 04 abr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2,200 |
| 03 abr 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 20,200 |
| 02 abr 2024 | 10.31 | 10.35 | 10.31 | 10.32 | 10.32 | 4,500 |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.