Financial News
Thunder Bridge Capital Partners IV Inc Cl A (NQ: THCP )
10.59
+0.08
(+0.76%)
Streaming Delayed Price
Updated: 10:25 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 705 | +0.00(+0.00%) |
May 20, 2024 | 10.51 | 4 | +0.01(+0.10%) | |||
May 17, 2024 | 10.55 | 10.58 | 10.49 | 10.50 | 77,276 | -0.04(-0.38%) |
May 16, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 846 | +0.05(+0.48%) |
May 13, 2024 | 10.49 | 0 | -0.01(-0.10%) | |||
May 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 13,373 | +0.01(+0.10%) |
May 09, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 112,388 | -0.01(-0.09%) |
May 08, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 40,054 | -0.00(-0.00%) |
May 07, 2024 | 10.53 | 10.54 | 10.48 | 10.50 | 13,156 | +0.00(+0.00%) |
May 06, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 568 | +0.00(+0.00%) |
May 02, 2024 | 10.50 | 0 | +0.05(+0.48%) | |||
May 01, 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 2,059 | -0.05(-0.48%) |
Apr 29, 2024 | 10.50 | 2 | -0.01(-0.10%) | |||
Apr 19, 2024 | 10.51 | 1 | -0.02(-0.19%) | |||
Apr 16, 2024 | 10.53 | 36 | +0.02(+0.19%) | |||
Apr 15, 2024 | 10.43 | 10.56 | 10.43 | 10.51 | 616,362 | +0.10(+0.96%) |
Apr 12, 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 366 | -0.01(-0.10%) |
Apr 11, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 91,479 | +0.01(+0.10%) |
Apr 10, 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 3,142 | +0.00(+0.00%) |
Apr 09, 2024 | 10.40 | 10.50 | 10.40 | 10.41 | 20,655 | +0.03(+0.29%) |
Apr 05, 2024 | 10.38 | 0 | +0.00(+0.00%) | |||
Apr 04, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 2,228 | +0.02(+0.19%) |
Apr 03, 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 20,210 | +0.04(+0.39%) |
Apr 02, 2024 | 10.31 | 10.35 | 10.31 | 10.32 | 4,465 | +0.01(+0.10%) |
Apr 01, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 228 | +0.01(+0.10%) |
Mar 27, 2024 | 10.30 | 0 | -0.00(-0.05%) | |||
Mar 20, 2024 | 10.30 | 0 | +0.00(+0.00%) | |||
Mar 15, 2024 | 10.30 | 49 | +0.00(+0.05%) | |||
Mar 14, 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 620 | +0.00(+0.00%) |
Mar 13, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 3,232 | +0.03(+0.29%) |
Mar 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 2,728 | +0.00(+0.00%) |
Mar 11, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 103,276 | -0.01(-0.10%) |
Mar 08, 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 2,639 | +0.00(+0.00%) |
Mar 07, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 273 | +0.02(+0.19%) |
Mar 06, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 339 | -0.02(-0.19%) |
Mar 04, 2024 | 10.28 | 0 | +0.02(+0.19%) | |||
Feb 28, 2024 | 10.26 | 29 | -0.02(-0.19%) | |||
Feb 27, 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 11,086 | +0.03(+0.29%) |
Feb 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 247 | +0.00(+0.00%) |
Feb 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 522 | -0.02(-0.15%) |
Feb 21, 2024 | 10.27 | 20 | -0.01(-0.11%) | |||
Feb 20, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 154 | +0.02(+0.16%) |
Feb 16, 2024 | 10.24 | 10.28 | 10.24 | 10.26 | 12,448 | +0.03(+0.29%) |
Feb 15, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 100 | +0.00(+0.00%) |
Feb 14, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 183 | -0.02(-0.20%) |
Feb 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.01(+0.05%) |
Feb 12, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 1,952 | +0.01(+0.15%) |
Feb 06, 2024 | 10.23 | 92 | -0.02(-0.20%) | |||
Jan 31, 2024 | 10.25 | 36 | +0.01(+0.10%) | |||
Jan 26, 2024 | 10.24 | 166 | +0.01(+0.10%) | |||
Jan 24, 2024 | 10.23 | 132 | +0.00(+0.00%) | |||
Jan 23, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 321 | +0.00(+0.00%) |
Jan 19, 2024 | 10.23 | 53 | +0.01(+0.10%) | |||
Jan 17, 2024 | 10.22 | 0 | +0.00(+0.00%) | |||
Jan 16, 2024 | 10.24 | 10.24 | 10.21 | 10.22 | 18,912 | -0.02(-0.20%) |
Jan 11, 2024 | 10.24 | 20 | +0.02(+0.20%) | |||
Jan 10, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 176 | +0.01(+0.10%) |
Jan 08, 2024 | 10.21 | 12 | +0.00(+0.00%) | |||
Jan 05, 2024 | 10.21 | 10.24 | 10.21 | 10.21 | 2,000 | -0.01(-0.10%) |
Jan 04, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 202 | +0.00(+0.00%) |
Dec 29, 2023 | 10.22 | 0 | -0.01(-0.15%) | |||
Dec 28, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 33,843 | +0.01(+0.15%) |
Dec 22, 2023 | 10.22 | 56 | +0.00(+0.00%) | |||
Dec 19, 2023 | 10.22 | 0 | -0.01(-0.10%) | |||
Dec 14, 2023 | 10.23 | 23 | +0.01(+0.10%) | |||
Dec 13, 2023 | 10.22 | 10.24 | 10.22 | 10.22 | 40,121 | +0.00(+0.00%) |
Dec 11, 2023 | 10.22 | 125 | +0.00(+0.00%) | |||
Dec 08, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 270,010 | -0.02(-0.20%) |
Nov 27, 2023 | 10.24 | 0 | -0.02(-0.19%) | |||
Nov 24, 2023 | 10.24 | 10.26 | 10.24 | 10.26 | 2,704 | +0.04(+0.39%) |
Nov 21, 2023 | 10.22 | 62 | -0.00(-0.00%) | |||
Nov 17, 2023 | 10.22 | 10 | +0.00(+0.00%) | |||
Nov 14, 2023 | 10.22 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 10.22 | 0 | -0.02(-0.20%) | |||
Nov 03, 2023 | 10.24 | 126 | +0.02(+0.20%) | |||
Oct 30, 2023 | 10.22 | 0 | -0.01(-0.10%) | |||
Oct 27, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 29,382 | -0.01(-0.10%) |
Oct 26, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 208 | +0.00(+0.00%) |
Oct 18, 2023 | 10.24 | 0 | -0.01(-0.10%) | |||
Oct 12, 2023 | 10.25 | 0 | -0.01(-0.10%) | |||
Oct 11, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 103 | -0.00(-0.00%) |
Oct 05, 2023 | 10.26 | 0 | +0.00(+0.00%) | |||
Oct 03, 2023 | 10.26 | 0 | +0.00(+0.00%) | |||
Oct 02, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 579 | +0.01(+0.10%) |
Sep 29, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 251 | +0.00(+0.00%) |
Sep 28, 2023 | 10.23 | 10.25 | 10.23 | 10.25 | 406 | +0.02(+0.20%) |
Sep 26, 2023 | 10.23 | 1 | -0.02(-0.20%) | |||
Sep 22, 2023 | 10.25 | 4 | +0.00(+0.00%) | |||
Sep 20, 2023 | 10.25 | 20 | +0.02(+0.20%) | |||
Sep 19, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 202 | +0.01(+0.10%) |
Sep 18, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 964 | -0.01(-0.10%) |
Sep 15, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 1,200 | +0.00(+0.00%) |
Sep 13, 2023 | 10.23 | 0 | +0.05(+0.49%) | |||
Sep 08, 2023 | 10.18 | 72 | -0.03(-0.29%) | |||
Sep 07, 2023 | 10.15 | 10.22 | 10.15 | 10.21 | 19,052 | +0.07(+0.69%) |
Aug 30, 2023 | 10.14 | 1 | +0.01(+0.10%) | |||
Aug 29, 2023 | 10.17 | 10.17 | 10.13 | 10.13 | 18,668 | -0.02(-0.20%) |
Aug 22, 2023 | 10.15 | 0 | -0.01(-0.10%) | |||
Aug 18, 2023 | 10.16 | 0 | +0.01(+0.10%) | |||
Aug 16, 2023 | 10.15 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 10.15 | 1 | -0.01(-0.06%) | |||
Aug 11, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 445 | +0.01(+0.06%) |
Aug 09, 2023 | 10.15 | 12 | -0.02(-0.20%) | |||
Aug 04, 2023 | 10.17 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 10.14 | 10.17 | 10.14 | 10.17 | 1,611 | +0.04(+0.39%) |
Aug 02, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 5,074 | +0.00(+0.00%) |
Jul 31, 2023 | 10.13 | 2 | -0.04(-0.39%) | |||
Jul 28, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 250,604 | +0.01(+0.06%) |
Jul 26, 2023 | 10.16 | 154 | +0.01(+0.13%) | |||
Jul 24, 2023 | 10.15 | 0 | +0.01(+0.10%) | |||
Jul 21, 2023 | 10.14 | 10.14 | 10.13 | 10.14 | 4,620 | +0.01(+0.10%) |
Jul 20, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 314 | -0.01(-0.15%) |
Jul 19, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 1,781 | -0.01(-0.05%) |
Jul 17, 2023 | 10.15 | 0 | +0.02(+0.20%) | |||
Jul 13, 2023 | 10.13 | 0 | -0.03(-0.30%) | |||
Jul 12, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 307 | -0.01(-0.10%) |
Jul 11, 2023 | 10.13 | 10.17 | 10.09 | 10.17 | 4,196 | +0.02(+0.20%) |
Jul 10, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 454 | -0.01(-0.10%) |
Jul 06, 2023 | 10.16 | 49 | +0.01(+0.10%) | |||
Jul 05, 2023 | 10.12 | 10.15 | 10.12 | 10.15 | 3,100 | +0.04(+0.40%) |
Jul 03, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 2,073 | -0.01(-0.10%) |
Jun 30, 2023 | 10.09 | 10.12 | 10.07 | 10.12 | 1,632 | +0.03(+0.30%) |
Jun 29, 2023 | 10.10 | 10.10 | 10.07 | 10.09 | 34,175 | -0.01(-0.10%) |
Jun 28, 2023 | 10.10 | 10.11 | 10.09 | 10.10 | 263,275 | -0.01(-0.10%) |
Jun 27, 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 22,119 | -0.02(-0.20%) |
Jun 26, 2023 | 10.12 | 10.15 | 10.12 | 10.13 | 11,302 | +0.00(+0.00%) |
Jun 23, 2023 | 10.22 | 10.30 | 10.09 | 10.13 | 1,419,428 | -0.11(-1.07%) |
Jun 22, 2023 | 10.21 | 10.29 | 10.18 | 10.24 | 48,402 | +0.03(+0.29%) |
Jun 21, 2023 | 10.14 | 10.30 | 10.09 | 10.21 | 46,990 | +0.09(+0.89%) |
Jun 20, 2023 | 10.29 | 10.30 | 10.08 | 10.12 | 34,772 | +0.05(+0.50%) |
Jun 16, 2023 | 10.25 | 10.98 | 10.07 | 10.07 | 214,502 | -0.17(-1.66%) |
Jun 15, 2023 | 10.26 | 10.27 | 10.24 | 10.24 | 1,122 | -0.02(-0.19%) |
Jun 14, 2023 | 10.28 | 10.28 | 10.23 | 10.26 | 371,722 | -0.01(-0.10%) |
Jun 13, 2023 | 10.27 | 10.28 | 10.26 | 10.27 | 1,918,216 | +0.01(+0.10%) |
Jun 12, 2023 | 10.26 | 10.29 | 10.25 | 10.26 | 1,805,007 | +0.01(+0.10%) |
Jun 09, 2023 | 10.25 | 10.26 | 10.25 | 10.25 | 31,959 | +0.00(+0.00%) |
Jun 08, 2023 | 10.25 | 10.26 | 10.25 | 10.25 | 521,623 | +0.00(+0.00%) |
Jun 06, 2023 | 10.25 | 32 | -0.01(-0.10%) | |||
Jun 05, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 110 | +0.00(+0.00%) |
Jun 02, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 1,045 | +0.01(+0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.