Tuscan Corp. (THCBW)
NASDAQ: THCBW
· Real-Time Price · USD
3.03
-0.09 (-2.88%)
At close: Jul 26, 2021, 6:00 AM
THCBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2021 | 3.15 | 3.28 | 2.80 | 3.03 | 3.03 | -3.19% | 322,751 |
| Jul 22, 2021 | 3.40 | 3.85 | 3.11 | 3.13 | 3.13 | -7.94% | 277,282 |
| Jul 21, 2021 | 3.66 | 3.75 | 3.34 | 3.40 | 3.40 | -1.16% | 819,595 |
| Jul 20, 2021 | 3.59 | 3.62 | 3.37 | 3.44 | 3.44 | 2.08% | 112,020 |
| Jul 19, 2021 | 3.30 | 3.53 | 3.14 | 3.37 | 3.37 | 2.12% | 114,049 |
| Jul 16, 2021 | 3.74 | 3.74 | 3.25 | 3.30 | 3.30 | -5.17% | 132,431 |
| Jul 15, 2021 | 3.35 | 3.56 | 3.30 | 3.48 | 3.48 | 4.19% | 182,723 |
| Jul 14, 2021 | 3.75 | 3.90 | 3.34 | 3.34 | 3.34 | -10.93% | 144,615 |
| Jul 13, 2021 | 4.08 | 4.08 | 3.71 | 3.75 | 3.75 | -7.41% | 217,615 |
| Jul 12, 2021 | 4.15 | 4.20 | 3.92 | 4.05 | 4.05 | -3.57% | 80,249 |
| Jul 9, 2021 | 4.44 | 4.44 | 4.11 | 4.20 | 4.20 | -2.78% | 100,645 |
| Jul 8, 2021 | 3.76 | 4.38 | 3.75 | 4.32 | 4.32 | 0.47% | 163,234 |
| Jul 7, 2021 | 4.44 | 4.70 | 4.22 | 4.30 | 4.30 | -3.15% | 261,093 |
| Jul 6, 2021 | 4.61 | 4.78 | 4.15 | 4.44 | 4.44 | 1.14% | 316,249 |
| Jul 2, 2021 | 4.34 | 4.47 | 4.15 | 4.39 | 4.39 | 7.60% | 178,903 |
| Jul 1, 2021 | 4.26 | 4.26 | 4.01 | 4.08 | 4.08 | -1.69% | 89,011 |
| Jun 30, 2021 | 4.10 | 4.29 | 4.05 | 4.15 | 4.15 | -2.58% | 126,271 |
| Jun 29, 2021 | 3.94 | 4.34 | 3.94 | 4.26 | 4.26 | 3.90% | 153,328 |
| Jun 28, 2021 | 4.05 | 4.17 | 3.85 | 4.10 | 4.10 | 4.86% | 139,489 |
| Jun 25, 2021 | 3.95 | 4.20 | 3.83 | 3.91 | 3.91 | 0.77% | 169,779 |