Thunder Bridge Capital Partners IV Inc. (THCP)
NASDAQ: THCP · Real-Time Price · USD
11.25
+0.02 (0.18%)
At close: Nov 20, 2024, 4:00 PM
11.29
+0.04 (0.36%)
After-hours: Nov 20, 2024, 6:35 PM EST
THCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.16 | 11.28 | 11.15 | 11.25 | 11.25 | 0.18% | 464,274 |
| Nov 19, 2024 | 11.20 | 11.25 | 11.08 | 11.23 | 11.23 | 1.17% | 438,048 |
| Nov 18, 2024 | 11.22 | 11.25 | 11.01 | 11.10 | 11.10 | -0.09% | 66,586 |
| Nov 15, 2024 | 11.28 | 11.29 | 11.10 | 11.11 | 11.11 | -0.36% | 40,918 |
| Nov 14, 2024 | 10.82 | 11.29 | 10.82 | 11.15 | 11.15 | 3.62% | 116,762 |
| Nov 13, 2024 | 10.68 | 10.96 | 10.65 | 10.76 | 10.76 | 1.51% | 373,006 |
| Nov 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 5,945 |
| Nov 11, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 2 |
| Nov 8, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Nov 7, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 15 |
| Nov 6, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 2 |
| Nov 5, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Nov 4, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Nov 1, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.37% | 100 |
| Oct 31, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.46% | 544 |
| Oct 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14 |
| Oct 29, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 411 |
| Oct 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 13 |
| Oct 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14 |
| Oct 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 456 |
| Oct 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 101 |
| Oct 21, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.01% | 2,189 |
| Oct 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.56% | 497 |
| Oct 17, 2024 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | -0.09% | 444 |
| Oct 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 14 |
| Oct 15, 2024 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | - | 4,057 |
| Oct 14, 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 7,344 |
| Oct 11, 2024 | 10.55 | 10.57 | 10.54 | 10.55 | 10.55 | - | 2,619 |
| Oct 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 8, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Oct 7, 2024 | 10.55 | 10.58 | 10.55 | 10.55 | 10.55 | - | 5,329 |
| Oct 4, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 281 |
| Oct 3, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% | 277 |
| Oct 2, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -0.28% | 4,105 |
| Oct 1, 2024 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 0.21% | 5,116 |
| Sep 30, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 773 |
| Sep 27, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.17% | 540 |
| Sep 26, 2024 | 10.53 | 10.54 | 10.51 | 10.51 | 10.51 | -0.10% | 5,756 |
| 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 |