Thunder Bridge Capital Partners IV Inc. (THCP)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 25, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 23, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Apr 19, 2024 | 10.51 | 10.51 | 10.48 | 10.51 | 10.51 | 4,500 |
| Apr 18, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 17, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 16, 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | 3,400 |
| Apr 15, 2024 | 10.43 | 10.56 | 10.43 | 10.51 | 10.51 | 616,400 |
| Apr 12, 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 400 |
| Apr 11, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 91,500 |
| Apr 10, 2024 | 10.40 | 10.43 | 10.40 | 10.41 | 10.41 | 3,100 |
| Apr 09, 2024 | 10.40 | 10.50 | 10.40 | 10.41 | 10.41 | 20,700 |
| Apr 08, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Apr 05, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
| Apr 04, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2,200 |
| Apr 03, 2024 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 20,200 |
| Apr 02, 2024 | 10.31 | 10.35 | 10.31 | 10.32 | 10.32 | 4,500 |
| Apr 01, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 200 |
| Mar 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 27, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
| Mar 26, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 21, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 20, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 800 |
| Mar 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
| Mar 14, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 600 |
| Mar 13, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 3,200 |
| Mar 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,700 |
| Mar 11, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 103,300 |
| Mar 08, 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 2,600 |
| Mar 07, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 300 |
| Mar 06, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 300 |
| Mar 05, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Mar 04, 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 300 |
| Mar 01, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Feb 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Feb 28, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 200 |
| Feb 27, 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 11,100 |
| Feb 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| Feb 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 500 |
| Feb 22, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Feb 21, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 200 |
| Feb 20, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 200 |
| Feb 16, 2024 | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 12,400 |
| Feb 15, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| Feb 14, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 200 |
| Feb 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| Feb 12, 2024 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 2,000 |
| Feb 09, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Feb 08, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Feb 07, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Feb 06, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 375,000 |
| Feb 05, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 02, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 31, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3,500 |
| Jan 30, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jan 29, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jan 26, 2024 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 5,000 |
| Jan 25, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jan 24, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3,900 |
| Jan 23, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 300 |
| Jan 22, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jan 19, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,800 |
| Jan 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jan 17, 2024 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 62,200 |
| Jan 16, 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 18,900 |
| Jan 12, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jan 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 200 |
| Jan 10, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
| Jan 09, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jan 08, 2024 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 3,200 |
| Jan 05, 2024 | 10.21 | 10.24 | 10.21 | 10.21 | 10.21 | 2,000 |
| Jan 04, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 200 |
| Jan 03, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jan 02, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 29, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 44,800 |
| Dec 28, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 33,800 |
| Dec 27, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 26, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 22, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 9,500 |
| Dec 21, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 20, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 19, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 8,700 |
| Dec 18, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Dec 15, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| Dec 14, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 400 |
| Dec 13, 2023 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 40,100 |
| Dec 12, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 11, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 65,700 |
| Dec 08, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 270,000 |
| Dec 07, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Dec 06, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Dec 05, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Dec 04, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.