Thunder Bridge Capital Pa... (THCP)
NASDAQ: THCP
· Real-Time Price · USD
12.24
-1.16 (-8.66%)
At close: Dec 10, 2024, 10:00 PM
THCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2024 | 13.85 | 13.94 | 11.97 | 12.24 | 12.24 | -8.66% | 82,501 |
| Dec 9, 2024 | 14.19 | 14.19 | 13.30 | 13.40 | 13.40 | -3.46% | 102,918 |
| Dec 6, 2024 | 14.05 | 14.99 | 13.50 | 13.88 | 13.88 | 2.81% | 246,104 |
| Dec 5, 2024 | 13.00 | 13.74 | 12.63 | 13.50 | 13.50 | 7.83% | 262,206 |
| Dec 4, 2024 | 11.18 | 13.54 | 11.12 | 12.52 | 12.52 | 13.41% | 772,800 |
| Dec 3, 2024 | 11.49 | 11.49 | 11.01 | 11.04 | 11.04 | -0.72% | 161,600 |
| Dec 2, 2024 | 11.11 | 11.21 | 10.71 | 11.12 | 11.12 | 1.65% | 217,975 |
| Nov 29, 2024 | 11.06 | 11.13 | 10.93 | 10.94 | 10.94 | -0.18% | 35,500 |
| Nov 27, 2024 | 11.26 | 11.26 | 10.61 | 10.96 | 10.96 | -3.44% | 51,336 |
| Nov 26, 2024 | 11.35 | 11.39 | 11.34 | 11.35 | 11.35 | -0.44% | 75,400 |
| Nov 25, 2024 | 11.50 | 11.51 | 11.39 | 11.40 | 11.40 | -0.18% | 76,041 |
| Nov 22, 2024 | 11.60 | 11.60 | 11.32 | 11.42 | 11.42 | -0.95% | 51,114 |
| Nov 21, 2024 | 11.40 | 11.68 | 11.40 | 11.53 | 11.53 | 2.49% | 93,728 |
| Nov 20, 2024 | 11.16 | 11.28 | 11.15 | 11.25 | 11.25 | 0.18% | 464,300 |
| 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% | 66,600 |
| 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% | 116,800 |
| 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 |