Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
14.08
+0.34 (2.44%)
Nov 21, 2024, 12:34 PM EST - Market open
Thryv Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 13.55 | 13.96 | 13.37 | 13.74 | 13.74 | 1.40% | 282,948 |
Nov 19, 2024 | 13.40 | 13.69 | 13.06 | 13.55 | 13.55 | -0.07% | 219,443 |
Nov 18, 2024 | 13.79 | 13.89 | 13.47 | 13.56 | 13.56 | -1.24% | 383,998 |
Nov 15, 2024 | 14.09 | 14.58 | 13.60 | 13.73 | 13.73 | -1.86% | 751,767 |
Nov 14, 2024 | 14.25 | 14.54 | 13.91 | 13.99 | 13.99 | -1.27% | 537,721 |
Nov 13, 2024 | 14.69 | 14.78 | 14.03 | 14.17 | 14.17 | -2.28% | 471,935 |
Nov 12, 2024 | 14.89 | 15.07 | 14.45 | 14.50 | 14.50 | -2.68% | 443,372 |
Nov 11, 2024 | 14.36 | 14.90 | 14.27 | 14.90 | 14.90 | 3.62% | 481,467 |
Nov 8, 2024 | 14.84 | 15.25 | 14.34 | 14.38 | 14.38 | -5.02% | 940,077 |
Nov 7, 2024 | 14.59 | 15.72 | 14.30 | 15.14 | 15.14 | -2.89% | 1,041,205 |
Nov 6, 2024 | 16.02 | 16.08 | 15.43 | 15.59 | 15.59 | 2.43% | 680,936 |
Nov 5, 2024 | 14.88 | 15.35 | 14.68 | 15.22 | 15.22 | 2.35% | 478,728 |
Nov 4, 2024 | 14.71 | 15.03 | 14.44 | 14.87 | 14.87 | 0.95% | 823,842 |
Nov 1, 2024 | 14.56 | 15.04 | 14.23 | 14.73 | 14.73 | 2.43% | 1,078,910 |
Oct 31, 2024 | 14.43 | 14.45 | 13.74 | 14.38 | 14.38 | 0.49% | 2,015,423 |
Oct 30, 2024 | 15.05 | 15.50 | 14.07 | 14.31 | 14.31 | -21.97% | 3,978,344 |
Oct 29, 2024 | 17.84 | 18.58 | 17.84 | 18.34 | 18.34 | 2.17% | 253,536 |
Oct 28, 2024 | 17.70 | 18.03 | 17.70 | 17.95 | 17.95 | 2.10% | 97,554 |
Oct 25, 2024 | 17.60 | 17.75 | 17.40 | 17.58 | 17.58 | 0.51% | 146,353 |
Oct 24, 2024 | 16.98 | 18.16 | 16.98 | 17.49 | 17.49 | 3.49% | 178,118 |
Oct 23, 2024 | 16.88 | 16.93 | 16.65 | 16.90 | 16.90 | -0.47% | 229,641 |
Oct 22, 2024 | 16.97 | 17.18 | 16.62 | 16.98 | 16.98 | -0.47% | 117,661 |
Oct 21, 2024 | 17.16 | 17.30 | 16.82 | 17.06 | 17.06 | -0.76% | 202,341 |
Oct 18, 2024 | 17.54 | 17.70 | 17.18 | 17.19 | 17.19 | -1.55% | 197,790 |
Oct 17, 2024 | 17.64 | 17.64 | 17.16 | 17.46 | 17.46 | -1.24% | 105,785 |
Oct 16, 2024 | 17.60 | 17.78 | 17.46 | 17.68 | 17.68 | 0.97% | 117,957 |
Oct 15, 2024 | 17.76 | 17.95 | 17.45 | 17.51 | 17.51 | -1.41% | 183,797 |
Oct 14, 2024 | 17.39 | 17.77 | 17.17 | 17.76 | 17.76 | 2.01% | 158,797 |
Oct 11, 2024 | 16.97 | 17.44 | 16.97 | 17.41 | 17.41 | 2.53% | 135,329 |
Oct 10, 2024 | 16.56 | 16.98 | 16.40 | 16.98 | 16.98 | 1.92% | 220,496 |
Oct 9, 2024 | 16.70 | 16.99 | 16.55 | 16.66 | 16.66 | -0.36% | 145,639 |
Oct 8, 2024 | 16.55 | 16.76 | 16.27 | 16.72 | 16.72 | 0.91% | 135,370 |
Oct 7, 2024 | 16.83 | 17.10 | 16.36 | 16.57 | 16.57 | -2.13% | 221,642 |
Oct 4, 2024 | 16.85 | 17.16 | 16.56 | 16.93 | 16.93 | 2.23% | 217,190 |
Oct 3, 2024 | 17.50 | 17.50 | 16.56 | 16.56 | 16.56 | -6.49% | 178,818 |
Oct 2, 2024 | 17.40 | 18.13 | 17.09 | 17.71 | 17.71 | 3.75% | 248,067 |
Oct 1, 2024 | 17.25 | 17.25 | 16.76 | 17.07 | 17.07 | -0.93% | 197,889 |
Sep 30, 2024 | 17.37 | 17.53 | 17.00 | 17.23 | 17.23 | -0.86% | 134,042 |
Sep 27, 2024 | 17.44 | 17.64 | 17.29 | 17.38 | 17.38 | 1.05% | 147,027 |
Sep 26, 2024 | 17.52 | 17.71 | 17.17 | 17.20 | 17.20 | -0.75% | 132,067 |
Sep 25, 2024 | 17.73 | 17.88 | 17.25 | 17.33 | 17.33 | -2.09% | 239,566 |
Sep 24, 2024 | 17.73 | 17.93 | 17.42 | 17.70 | 17.70 | - | 154,767 |
Sep 23, 2024 | 18.38 | 18.44 | 17.62 | 17.70 | 17.70 | -3.23% | 231,148 |
Sep 20, 2024 | 18.86 | 18.96 | 18.23 | 18.29 | 18.29 | -2.92% | 987,624 |
Sep 19, 2024 | 18.75 | 18.93 | 18.55 | 18.84 | 18.84 | 2.61% | 159,127 |
Sep 18, 2024 | 18.42 | 18.98 | 18.31 | 18.36 | 18.36 | -0.70% | 187,666 |
Sep 17, 2024 | 18.50 | 18.86 | 18.40 | 18.49 | 18.49 | 1.09% | 176,072 |
Sep 16, 2024 | 18.62 | 18.62 | 18.26 | 18.29 | 18.29 | -1.08% | 178,801 |
Sep 13, 2024 | 18.16 | 18.66 | 17.91 | 18.49 | 18.49 | 3.35% | 162,029 |
Sep 12, 2024 | 17.38 | 18.03 | 17.26 | 17.89 | 17.89 | 3.65% | 148,132 |
Sep 11, 2024 | 17.06 | 17.32 | 16.81 | 17.26 | 17.26 | 0.41% | 122,197 |
Sep 10, 2024 | 17.28 | 17.31 | 17.01 | 17.19 | 17.19 | -0.64% | 166,162 |
Sep 9, 2024 | 17.48 | 17.48 | 16.75 | 17.30 | 17.30 | -1.09% | 210,009 |
Sep 6, 2024 | 17.95 | 18.10 | 17.40 | 17.49 | 17.49 | -2.78% | 117,011 |
Sep 5, 2024 | 18.06 | 18.25 | 17.92 | 17.99 | 17.99 | -0.39% | 101,785 |
Sep 4, 2024 | 18.11 | 18.28 | 17.95 | 18.06 | 18.06 | -0.22% | 103,480 |
Sep 3, 2024 | 18.01 | 18.37 | 17.97 | 18.10 | 18.10 | -0.66% | 137,777 |
Aug 30, 2024 | 18.64 | 18.82 | 18.20 | 18.22 | 18.22 | -2.25% | 129,671 |
Aug 29, 2024 | 18.70 | 18.87 | 18.42 | 18.64 | 18.64 | 0.59% | 113,517 |
Aug 28, 2024 | 18.75 | 18.94 | 18.50 | 18.53 | 18.53 | -1.59% | 150,390 |
Aug 27, 2024 | 18.59 | 18.99 | 18.53 | 18.83 | 18.83 | 1.02% | 96,274 |
Aug 26, 2024 | 18.81 | 18.83 | 18.47 | 18.64 | 18.64 | 0.59% | 107,312 |
Aug 23, 2024 | 18.05 | 18.77 | 18.05 | 18.53 | 18.53 | 2.72% | 141,196 |
Aug 22, 2024 | 18.23 | 18.40 | 18.02 | 18.04 | 18.04 | -1.10% | 111,873 |
Aug 21, 2024 | 18.05 | 18.26 | 17.82 | 18.24 | 18.24 | 2.24% | 105,031 |
Aug 20, 2024 | 17.81 | 17.94 | 17.51 | 17.84 | 17.84 | -0.11% | 123,007 |
Aug 19, 2024 | 17.78 | 17.89 | 17.62 | 17.86 | 17.86 | 0.62% | 102,165 |
Aug 16, 2024 | 17.69 | 17.98 | 17.69 | 17.75 | 17.75 | -0.17% | 146,553 |
Aug 15, 2024 | 17.77 | 17.94 | 17.65 | 17.78 | 17.78 | 2.83% | 103,186 |
Aug 14, 2024 | 17.62 | 17.62 | 17.11 | 17.29 | 17.29 | -1.31% | 148,755 |
Aug 13, 2024 | 16.85 | 17.62 | 16.85 | 17.52 | 17.52 | 4.85% | 193,173 |
Aug 12, 2024 | 16.83 | 16.96 | 16.50 | 16.71 | 16.71 | -0.54% | 200,088 |
Aug 9, 2024 | 16.71 | 16.83 | 16.46 | 16.80 | 16.80 | 0.36% | 133,202 |
Aug 8, 2024 | 16.15 | 16.74 | 16.10 | 16.74 | 16.74 | 3.98% | 217,041 |
Aug 7, 2024 | 16.81 | 16.87 | 16.06 | 16.10 | 16.10 | -3.01% | 283,045 |
Aug 6, 2024 | 17.01 | 17.01 | 16.53 | 16.60 | 16.60 | -2.47% | 286,101 |
Aug 5, 2024 | 17.08 | 17.39 | 15.82 | 17.02 | 17.02 | -6.12% | 379,614 |
Aug 2, 2024 | 18.00 | 18.37 | 17.75 | 18.13 | 18.13 | -3.20% | 281,668 |
Aug 1, 2024 | 19.50 | 19.81 | 18.45 | 18.73 | 18.73 | -3.85% | 285,634 |
Jul 31, 2024 | 19.78 | 19.91 | 18.92 | 19.48 | 19.48 | -0.46% | 277,423 |
Jul 30, 2024 | 19.70 | 19.85 | 19.46 | 19.57 | 19.57 | 0.36% | 217,067 |
Jul 29, 2024 | 19.51 | 19.77 | 19.26 | 19.50 | 19.50 | - | 171,932 |
Jul 26, 2024 | 19.31 | 19.65 | 19.02 | 19.50 | 19.50 | 2.74% | 173,418 |
Jul 25, 2024 | 18.27 | 19.27 | 18.23 | 18.98 | 18.98 | 4.06% | 225,174 |
Jul 24, 2024 | 18.55 | 18.94 | 18.21 | 18.24 | 18.24 | -2.46% | 102,062 |
Jul 23, 2024 | 18.40 | 18.87 | 18.37 | 18.70 | 18.70 | 1.03% | 135,020 |
Jul 22, 2024 | 18.16 | 18.55 | 17.93 | 18.51 | 18.51 | 2.55% | 216,403 |
Jul 19, 2024 | 18.36 | 18.47 | 18.02 | 18.05 | 18.05 | -1.26% | 131,326 |
Jul 18, 2024 | 18.60 | 19.02 | 18.19 | 18.28 | 18.28 | -2.77% | 139,729 |
Jul 17, 2024 | 18.52 | 19.12 | 18.47 | 18.80 | 18.80 | 0.48% | 155,639 |
Jul 16, 2024 | 18.15 | 18.75 | 17.88 | 18.71 | 18.71 | 4.47% | 212,078 |
Jul 15, 2024 | 17.35 | 18.14 | 17.22 | 17.91 | 17.91 | 4.13% | 249,273 |
Jul 12, 2024 | 17.25 | 17.50 | 17.01 | 17.20 | 17.20 | 0.64% | 225,002 |
Jul 11, 2024 | 16.70 | 17.19 | 16.26 | 17.09 | 17.09 | 4.40% | 313,844 |
Jul 10, 2024 | 16.51 | 16.51 | 16.14 | 16.37 | 16.37 | -0.85% | 188,292 |
Jul 9, 2024 | 16.87 | 16.87 | 16.40 | 16.51 | 16.51 | -2.02% | 215,058 |
Jul 8, 2024 | 17.17 | 17.35 | 16.77 | 16.85 | 16.85 | -1.17% | 207,537 |
Jul 5, 2024 | 17.46 | 17.61 | 16.96 | 17.05 | 17.05 | -2.68% | 172,367 |
Jul 3, 2024 | 17.51 | 17.74 | 17.37 | 17.52 | 17.52 | 0.34% | 142,218 |
Jul 2, 2024 | 17.33 | 17.57 | 17.12 | 17.46 | 17.46 | -0.17% | 359,239 |