Thunder Bridge Capital Partners IV Inc. (THCP)
NASDAQ: THCP · Real-Time Price · USD
10.51
-0.01 (-0.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 10 |
| Sep 24, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 205 |
| Sep 23, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% | 508 |
| Sep 20, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 266 |
| Sep 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 47 |
| Sep 18, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 12 |
| Sep 17, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 42 |
| Sep 16, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 30 |
| Sep 13, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 10 |
| Sep 12, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 69 |
| Sep 11, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 114 |
| Sep 10, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 9, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 6, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 5, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 4, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 27 |
| Sep 3, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 223 |
| Aug 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 109 |
| Aug 29, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1,163 |
| Aug 28, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 13 |
| Aug 27, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 11 |
| Aug 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 22, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 21, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | 1,177 |
| Aug 20, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 15 |
| Aug 19, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 1,073 |
| Aug 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 31,166 |
| Aug 15, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Aug 14, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 39 |
| Aug 13, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 183 |
| Aug 12, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 98 |
| Aug 9, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 438 |
| Aug 8, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1,416 |
| Aug 7, 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | -0.19% | 1,225 |
| Aug 6, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% | 1,132 |
| Aug 5, 2024 | 10.49 | 10.51 | 10.49 | 10.49 | 10.49 | -0.19% | 3,826 |
| Aug 2, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 145 |
| Aug 1, 2024 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | -0.10% | 20,746 |
| Jul 31, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 105 |
| Jul 30, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Jul 29, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% | 101 |
| Jul 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 41 |
| Jul 25, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 143 |
| Jul 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | 33,128 |
| Jul 23, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | 680 |
| Jul 22, 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.19% | 12,789 |
| Jul 19, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Jul 18, 2024 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | - | 3,035 |
| Jul 17, 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | - | 6,969 |
| Jul 16, 2024 | 10.55 | 10.58 | 10.52 | 10.52 | 10.52 | -0.19% | 34,889 |
| Jul 15, 2024 | 10.60 | 10.60 | 10.54 | 10.54 | 10.54 | -0.09% | 9,386 |
| Jul 12, 2024 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | -0.57% | 29,125 |
| Jul 11, 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 0.09% | 4,355 |
| Jul 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 27 |
| Jul 9, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.33% | 160 |
| Jul 8, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 171 |
| Jul 5, 2024 | 10.54 | 10.57 | 10.54 | 10.57 | 10.57 | -0.52% | 754 |
| Jul 3, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 15 |
| Jul 2, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 25 |
| Jul 1, 2024 | 10.60 | 10.64 | 10.59 | 10.62 | 10.62 | 0.30% | 6,111 |
| Jun 28, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 107,791 |
| Jun 27, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 142,301 |
| Jun 26, 2024 | 10.51 | 10.59 | 10.51 | 10.59 | 10.59 | 1.42% | 1,221 |
| Jun 25, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 575,110 |
| Jun 24, 2024 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | -1.42% | 3,506 |
| Jun 21, 2024 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | - | 5,370 |
| Jun 20, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 6,633 |
| Jun 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.06% | 5,980 |
| Jun 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.04% | 1,148 |
| Jun 14, 2024 | 10.61 | 10.62 | 10.59 | 10.60 | 10.60 | -0.05% | 72,436 |
| Jun 13, 2024 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | -0.14% | 50,330 |
| Jun 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 23 |
| Jun 11, 2024 | 10.62 | 10.62 | 10.61 | 10.62 | 10.62 | - | 3,260 |
| Jun 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 74 |
| Jun 7, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 513 |
| Jun 6, 2024 | 10.62 | 10.62 | 10.60 | 10.62 | 10.62 | -0.19% | 5,500 |
| Jun 5, 2024 | 10.61 | 10.64 | 10.60 | 10.64 | 10.64 | - | 4,665 |
| Jun 4, 2024 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | - | 3,137 |
| Jun 3, 2024 | 10.60 | 10.64 | 10.58 | 10.64 | 10.64 | 0.09% | 12,399 |
| May 31, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.66% | 5,431 |
| May 30, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% | 1,271 |
| May 29, 2024 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.28% | 7,112 |
| May 28, 2024 | 10.55 | 10.59 | 10.54 | 10.59 | 10.59 | 0.19% | 16,619 |
| May 24, 2024 | 10.55 | 10.57 | 10.53 | 10.57 | 10.57 | 0.28% | 14,958 |
| May 23, 2024 | 10.52 | 10.60 | 10.49 | 10.54 | 10.54 | 0.29% | 62,949 |
| May 22, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | - | 705 |
| May 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 4 |
| May 20, 2024 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 0.10% | 13,600 |
| May 17, 2024 | 10.55 | 10.58 | 10.49 | 10.50 | 10.50 | -0.38% | 77,276 |
| May 16, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% | 846 |
| May 15, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| May 14, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1 |
| May 13, 2024 | 10.51 | 10.55 | 10.49 | 10.49 | 10.49 | -0.10% | 14,998 |
| May 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 13,373 |
| May 9, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.10% | 112,388 |
| May 8, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | - | 40,054 |
| May 7, 2024 | 10.53 | 10.54 | 10.48 | 10.50 | 10.50 | - | 13,156 |
| May 6, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 568 |
| May 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |