Thunder Bridge Acquisition II Ltd. Unitsのデータ

Thunder Bridge Acquisition II Ltd. Unitsの基本情報

名前 Thunder Bridge Acquisition II Ltd. Units
ティッカー THBRU
国 United States
上場年 2019.0
セクター Finance

Thunder Bridge Acquisition II Ltd. Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.12 13.85 13.85 14.0 2398.0 14.0
2021-02-12 14.25 13.94 14.25 13.99 3570.0 13.99
2021-02-11 14.75 14.35 14.35 14.5 7375.0 14.5
2021-02-10 14.6 14.25 14.6 14.44 2418.0 14.44
2021-02-09 14.75 14.35 14.75 14.35 978.0 14.35
2021-02-08 14.75 14.75 14.75 14.75 248.0 14.75
2021-02-05 15.05 15.05 15.05 15.05 0.0 15.05
2021-02-04 15.12 15.02 15.02 15.05 2379.0 15.05
2021-02-03 15.6 15.21 15.6 15.21 4250.0 15.21
2021-02-02 14.4 14.4 14.4 14.4 144.0 14.4
2021-02-01 14.62 14.52 14.52 14.62 1071.0 14.62
2021-01-29 14.92 14.68 14.68 14.92 532.0 14.92
2021-01-28 14.76 14.27 14.76 14.49 885.0 14.49
2021-01-27 16.25 16.25 16.25 16.25 0.0 16.25
2021-01-26 16.5 15.85 16.5 16.25 792.0 16.25
2021-01-25 16.99 16.0 16.05 16.99 4531.0 16.99
2021-01-22 15.9 15.82 15.86 15.9 1028.0 15.9
2021-01-21 16.0 15.0 15.14 15.97 2540.0 15.97
2021-01-20 16.3 16.3 16.3 16.3 347.0 16.3
2021-01-19 16.46 14.8 15.66 16.46 10997.0 16.46
2021-01-15 17.02 16.68 16.68 17.02 1653.0 17.02
2021-01-14 16.76 16.06 16.06 16.74 7045.0 16.74
2021-01-13 16.77 15.93 16.77 16.49 11726.0 16.49
2021-01-12 16.99 16.0 16.82 16.29 17217.0 16.29
2021-01-11 16.54 14.38 14.38 16.04 44214.0 16.04
2021-01-08 14.99 14.15 14.64 14.99 6131.0 14.99
2021-01-07 15.07 14.6 14.9 14.68 3297.0 14.68
2021-01-06 15.52 14.38 14.51 15.52 11930.0 15.52
2021-01-05 15.1 15.1 15.1 15.1 584.0 15.1
2021-01-04 15.9 14.24 15.04 14.6 13957.0 14.6
2020-12-31 15.85 15.25 15.45 15.48 3417.0 15.48
2020-12-30 16.0 15.3 15.84 15.5 4013.0 15.5
2020-12-29 16.7 14.71 16.3 15.9 4643.0 15.9
2020-12-28 17.44 15.6 16.0 16.0 249682.0 16.0
2020-12-24 17.12 14.28 17.12 14.34 15039.0 14.34
2020-12-23 13.96 12.85 13.25 13.85 103753.0 13.85
2020-12-22 13.3 12.6 12.95 13.0 39498.0 13.0
2020-12-21 12.49 11.35 11.35 12.2 95409.0 12.2
2020-12-18 11.68 11.32 11.5 11.68 28593.0 11.68
2020-12-17 12.26 11.5 12.26 11.52 11915.0 11.52
2020-12-16 12.15 11.74 12.15 11.74 75281.0 11.74
2020-12-15 12.6 11.71 12.6 11.75 56637.0 11.75
2020-12-14 12.5 12.0 12.5 12.0 882.0 12.0
2020-12-11 11.96 11.5 11.96 11.75 4821.0 11.75
2020-12-10 10.45 10.45 10.45 10.45 0.0 10.45
2020-12-09 11.15 10.45 11.15 10.45 5000.0 10.45
2020-12-08 11.12 11.12 11.12 11.12 0.0 11.12
2020-12-07 11.25 10.75 11.25 11.12 700.0 11.12
2020-12-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-12-03 10.8 10.8 10.8 10.8 0.0 10.8
2020-12-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-12-01 10.8 10.8 10.8 10.8 310.0 10.8
2020-11-30 11.46 11.46 11.46 11.46 0.0 11.46
2020-11-27 11.46 11.46 11.46 11.46 0.0 11.46
2020-11-25 11.46 11.46 11.46 11.46 573.0 11.46
2020-11-24 10.78 10.78 10.78 10.78 0.0 10.78
2020-11-23 11.76 10.3 10.7 10.78 16000.0 10.78
2020-11-20 10.7 10.51 10.7 10.7 18159.0 10.7
2020-11-19 10.7 10.21 10.65 10.47 3862.0 10.47
2020-11-18 10.7 10.35 10.35 10.52 7775.0 10.52
2020-11-17 10.7 10.35 10.35 10.52 15500.0 10.52
2020-11-16 10.85 10.0 10.57 10.58 33660.0 10.58
2020-11-13 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-12 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-11 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-10 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-09 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-06 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-05 10.5 10.41 10.41 10.5 3305.0 10.5
2020-11-04 10.53 10.53 10.53 10.53 200.0 10.53
2020-11-03 10.58 10.58 10.58 10.58 0.0 10.58
2020-11-02 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-30 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-29 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-28 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-27 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-26 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-23 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-22 10.58 10.58 10.58 10.58 0.0 10.58
2020-10-21 11.25 10.58 11.24 10.58 9910.0 10.58
2020-10-20 10.9 10.9 10.9 10.9 0.0 10.9
2020-10-19 10.9 10.9 10.9 10.9 600.0 10.9
2020-10-16 10.5 10.5 10.5 10.5 0.0 10.5
2020-10-15 10.5 10.5 10.5 10.5 0.0 10.5
2020-10-14 10.5 9.98 10.18 10.5 4700.0 10.5
2020-10-13 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-12 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-09 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-08 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-07 10.82 10.82 10.82 10.82 0.0 10.82
2020-10-06 10.82 10.82 10.82 10.82 1500.0 10.82
2020-10-05 11.2 11.2 11.2 11.2 0.0 11.2
2020-10-02 11.2 11.2 11.2 11.2 0.0 11.2
2020-10-01 11.2 11.2 11.2 11.2 200.0 11.2
2020-09-30 10.97 10.97 10.97 10.97 0.0 10.97
2020-09-29 10.97 10.97 10.97 10.97 0.0 10.97
2020-09-28 10.97 10.97 10.97 10.97 0.0 10.97
2020-09-25 10.97 10.97 10.97 10.97 0.0 10.97
2020-09-24 11.15 10.68 10.68 10.97 1500.0 10.97
2020-09-23 11.15 11.15 11.15 11.15 0.0 11.15
2020-09-22 11.15 11.15 11.15 11.15 0.0 11.15
2020-09-21 11.15 11.15 11.15 11.15 0.0 11.15
2020-09-17 11.15 11.0 11.0 11.15 3123.0 11.15
2020-09-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-15 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-14 10.6 10.6 10.6 10.6 3645.0 10.6
2020-09-11 10.99 10.99 10.99 10.99 0.0 10.99
2020-09-10 11.0 10.99 11.0 10.99 2499.0 10.99
2020-09-09 11.5 10.55 11.5 11.0 10922.0 11.0
2020-09-08 10.52 10.52 10.52 10.52 0.0 10.52
2020-09-04 10.52 10.52 10.52 10.52 0.0 10.52
2020-09-03 10.52 10.52 10.52 10.52 0.0 10.52
2020-09-02 10.52 10.52 10.52 10.52 0.0 10.52
2020-09-01 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-31 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-28 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-27 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-26 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-25 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-24 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-21 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-20 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-19 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-18 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-17 10.52 10.5 10.52 10.52 10249.0 10.52
2020-08-14 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-13 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-12 10.52 10.52 10.52 10.52 0.0 10.52
2020-08-11 10.52 10.52 10.52 10.52 4801.0 10.52
2020-08-10 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-07 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-06 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-05 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-04 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-03 11.0 11.0 11.0 11.0 0.0 11.0
2020-07-31 11.12 11.0 11.1 11.0 2503.0 11.0
2020-07-30 11.0 11.0 11.0 11.0 0.0 11.0
2020-07-29 11.06 11.0 11.06 11.0 461.0 11.0
2020-07-28 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-27 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-24 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-23 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-22 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-21 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-20 11.21 11.21 11.21 11.21 0.0 11.21
2020-07-17 11.23 11.21 11.21 11.21 500.0 11.21
2020-07-16 11.27 11.27 11.27 11.27 0.0 11.27
2020-07-15 11.27 11.27 11.27 11.27 0.0 11.27
2020-07-14 11.27 11.27 11.27 11.27 0.0 11.27
2020-07-13 11.27 11.09 11.09 11.27 800.0 11.27
2020-07-10 11.01 11.01 11.01 11.01 3600.0 11.01
2020-07-09 11.05 10.97 10.97 11.05 300.0 11.05
2020-07-08 11.05 11.05 11.05 11.05 0.0 11.05
2020-07-07 11.05 10.99 11.0 11.05 12000.0 11.05
2020-07-06 10.85 10.85 10.85 10.85 3000.0 10.85
2020-07-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-01 10.8 10.8 10.8 10.8 25000.0 10.8
2020-06-30 10.85 10.5 10.6 10.5 7100.0 10.5
2020-06-29 10.61 10.0 10.0 10.6 1497.0 10.6
2020-06-26 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-25 10.6 10.6 10.6 10.6 32810.0 10.6
2020-06-24 11.7 10.55 10.7 10.6 4000.0 10.6
2020-06-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-22 10.6 10.57 10.57 10.6 1769.0 10.6
2020-06-19 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-18 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-16 10.6 10.6 10.6 10.6 1277.0 10.6
2020-06-15 10.59 10.42 10.42 10.59 350500.0 10.59
2020-06-12 10.55 10.55 10.55 10.55 0.0 10.55
2020-06-11 10.55 10.55 10.55 10.55 900.0 10.55
2020-06-10 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-09 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-08 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-05 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-04 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-03 10.45 9.92 10.01 10.45 5000.0 10.45
2020-06-02 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-01 10.45 10.45 10.45 10.45 1300.0 10.45
2020-05-29 10.45 9.91 9.91 10.45 3400.0 10.45
2020-05-28 10.45 10.45 10.45 10.45 0.0 10.45
2020-05-27 10.45 10.45 10.45 10.45 500.0 10.45
2020-05-26 10.45 10.33 10.33 10.45 1150.0 10.45
2020-05-22 10.44 10.44 10.44 10.44 0.0 10.44
2020-05-21 10.44 10.44 10.44 10.44 0.0 10.44
2020-05-20 10.44 10.44 10.44 10.44 0.0 10.44
2020-05-19 10.44 9.91 10.27 10.44 2700.0 10.44
2020-05-18 10.45 10.45 10.45 10.45 1650.0 10.45
2020-05-15 10.38 10.38 10.38 10.38 0.0 10.38
2020-05-14 10.45 10.38 10.45 10.38 400.0 10.38
2020-05-13 10.45 10.45 10.45 10.45 0.0 10.45
2020-05-12 10.45 10.4 10.45 10.45 3700.0 10.45
2020-05-11 10.4 10.4 10.4 10.4 300.0 10.4
2020-05-08 10.44 10.34 10.34 10.44 3557.0 10.44
2020-05-07 10.4 10.4 10.4 10.4 1816.0 10.4
2020-05-06 10.45 10.45 10.45 10.45 0.0 10.45
2020-05-05 10.45 10.35 10.35 10.45 2400.0 10.45
2020-05-04 10.29 10.29 10.29 10.29 0.0 10.29
2020-05-01 10.29 10.29 10.29 10.29 0.0 10.29
2020-04-30 10.29 10.2 10.2 10.29 6350.0 10.29
2020-04-29 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-27 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-24 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-23 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-22 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-21 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-20 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-17 10.3 10.2 10.2 10.3 12371.0 10.3
2020-04-16 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-15 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-14 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-13 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-09 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-08 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-07 10.25 10.25 10.25 10.25 1501.0 10.25
2020-04-06 10.2 9.7 10.15 10.14 34354.0 10.14
2020-04-03 10.15 9.95 9.95 10.15 1600.0 10.15
2020-04-02 10.15 10.15 10.15 10.15 0.0 10.15
2020-04-01 10.2 10.15 10.17 10.15 950.0 10.15
2020-03-31 10.19 10.19 10.19 10.19 17010.0 10.19
2020-03-30 10.19 9.95 10.1 10.19 54820.0 10.19
2020-03-27 10.25 10.0 10.0 10.2 3080.0 10.2
2020-03-26 10.24 10.0 10.2 10.23 9685.0 10.23
2020-03-25 10.1 10.0 10.1 10.1 400.0 10.1
2020-03-24 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-23 10.1 9.87 9.87 10.1 200.0 10.1
2020-03-20 10.2 9.15 9.58 10.2 9900.0 10.2
2020-03-19 10.19 10.19 10.19 10.19 0.0 10.19
2020-03-18 10.23 9.9 9.9 10.19 5142.0 10.19
2020-03-17 10.1 9.72 9.72 10.05 4172.0 10.05
2020-03-16 10.73 9.75 9.75 10.1 150520.0 10.1
2020-03-13 10.39 10.0 10.39 10.35 3198.0 10.35
2020-03-12 10.45 10.25 10.3 10.35 21006.0 10.35
2020-03-11 10.55 10.41 10.55 10.45 4100.0 10.45
2020-03-10 10.8 10.42 10.8 10.59 28699.0 10.59
2020-03-09 10.8 10.4 10.66 10.7 3100.0 10.7
2020-03-06 10.75 10.64 10.75 10.71 29100.0 10.71
2020-03-05 10.8 10.8 10.8 10.8 0.0 10.8
2020-03-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-03-03 10.8 10.8 10.8 10.8 0.0 10.8
2020-03-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-02-28 10.8 10.8 10.8 10.8 0.0 10.8
2020-02-27 10.8 10.8 10.8 10.8 0.0 10.8
2020-02-26 10.8 10.8 10.8 10.8 0.0 10.8
2020-02-25 10.8 10.75 10.75 10.8 15500.0 10.8
2020-02-24 10.8 10.75 10.75 10.8 1500.0 10.8
2020-02-21 10.75 10.75 10.75 10.75 0.0 10.75
2020-02-20 10.75 10.56 10.61 10.75 10800.0 10.75
2020-02-19 10.75 10.75 10.75 10.75 0.0 10.75
2020-02-18 10.75 10.75 10.75 10.75 0.0 10.75