Tuscan Holdings Corp. II Common Stockのデータ

Tuscan Holdings Corp. II Common Stockの基本情報

名前 Tuscan Holdings Corp. II Common Stock
ティッカー THCA
United States
上場年 2019.0
セクター Finance

Tuscan Holdings Corp. II Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.1 10.95 11.07 11.09 322700.0 11.09
2021-02-12 11.11 10.95 11.04 11.08 330800.0 11.08
2021-02-11 11.25 10.86 11.23 10.98 373100.0 10.98
2021-02-10 11.3 11.11 11.25 11.25 298900.0 11.25
2021-02-09 11.45 11.2 11.4 11.21 230300.0 11.21
2021-02-08 11.49 11.32 11.49 11.43 353600.0 11.43
2021-02-05 11.55 11.22 11.47 11.46 546700.0 11.46
2021-02-04 11.48 11.27 11.34 11.45 234500.0 11.45
2021-02-03 11.48 11.08 11.12 11.47 610400.0 11.47
2021-02-02 11.25 10.9 11.12 11.0 534200.0 11.0
2021-02-01 11.25 10.9 10.9 11.21 698100.0 11.21
2021-01-29 10.82 10.75 10.76 10.76 164300.0 10.76
2021-01-28 10.85 10.72 10.75 10.82 151400.0 10.82
2021-01-27 10.85 10.7 10.76 10.77 912000.0 10.77
2021-01-26 11.01 10.81 10.85 10.96 463700.0 10.96
2021-01-25 10.9 10.76 10.9 10.85 387400.0 10.85
2021-01-22 10.94 10.8 10.88 10.9 325000.0 10.9
2021-01-21 11.05 10.85 10.9 11.0 310700.0 11.0
2021-01-20 10.97 10.83 10.83 10.92 273600.0 10.92
2021-01-19 11.0 10.8 10.98 10.98 678600.0 10.98
2021-01-15 10.99 10.73 10.94 10.76 528000.0 10.76
2021-01-14 11.0 10.85 10.94 11.0 308600.0 11.0
2021-01-13 10.92 10.77 10.77 10.88 333300.0 10.88
2021-01-12 10.8 10.65 10.71 10.77 637400.0 10.77
2021-01-11 10.75 10.66 10.67 10.71 723400.0 10.71
2021-01-08 10.84 10.7 10.8 10.78 490100.0 10.78
2021-01-07 10.79 10.65 10.79 10.75 867200.0 10.75
2021-01-06 10.92 10.65 10.79 10.67 603200.0 10.67
2021-01-05 10.95 10.71 10.79 10.82 372500.0 10.82
2021-01-04 11.02 10.65 11.01 10.91 632200.0 10.91
2020-12-31 11.19 10.95 11.08 11.01 510900.0 11.01
2020-12-30 11.3 11.09 11.24 11.22 657100.0 11.22
2020-12-29 11.54 11.0 11.18 11.17 2772700.0 11.17
2020-12-28 11.25 10.92 11.02 11.15 1894200.0 11.15
2020-12-24 11.44 10.85 11.21 10.98 571400.0 10.98
2020-12-23 11.37 10.7 10.7 11.05 1022300.0 11.05
2020-12-22 10.82 10.65 10.75 10.71 570800.0 10.71
2020-12-21 10.95 10.51 10.7 10.59 279400.0 10.59
2020-12-18 10.71 10.57 10.62 10.6 188600.0 10.6
2020-12-17 10.75 10.5 10.63 10.66 139700.0 10.66
2020-12-16 10.67 10.4 10.65 10.5 185100.0 10.5
2020-12-15 11.07 10.51 10.95 10.62 303900.0 10.62
2020-12-14 11.27 10.87 11.01 11.1 465300.0 11.1
2020-12-11 11.65 10.7 11.59 10.98 1045000.0 10.98
2020-12-10 10.9 10.48 10.5 10.6 323600.0 10.6
2020-12-09 10.64 10.34 10.52 10.6 895400.0 10.6
2020-12-08 10.7 10.2 10.5 10.44 199500.0 10.44
2020-12-07 10.7 10.45 10.7 10.46 241800.0 10.46
2020-12-04 10.6 10.31 10.51 10.48 141200.0 10.48
2020-12-03 10.4 10.27 10.4 10.4 105700.0 10.4
2020-12-02 10.69 10.21 10.67 10.42 215900.0 10.42
2020-12-01 10.9 10.17 10.21 10.67 1726100.0 10.67
2020-11-30 10.44 10.15 10.41 10.2 123600.0 10.2
2020-11-27 10.33 10.14 10.22 10.3 154500.0 10.3
2020-11-25 10.17 10.07 10.17 10.14 6400.0 10.14
2020-11-24 10.44 10.09 10.4 10.13 32400.0 10.13
2020-11-23 10.06 10.0 10.0 10.04 7900.0 10.04
2020-11-20 10.09 9.99 9.99 10.02 9200.0 10.02
2020-11-19 10.02 9.98 9.98 10.02 1000.0 10.02
2020-11-18 10.06 9.99 10.06 9.99 500.0 9.99
2020-11-17 10.06 10.06 10.06 10.06 700.0 10.06
2020-11-16 9.99 9.99 9.99 9.99 0.0 9.99
2020-11-13 10.06 9.97 10.06 9.99 2800.0 9.99
2020-11-12 10.06 10.06 10.06 10.06 700.0 10.06
2020-11-11 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-10 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-09 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-06 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-05 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-04 10.02 10.02 10.02 10.02 0.0 10.02
2020-11-03 10.02 10.02 10.02 10.02 100.0 10.02
2020-11-02 10.02 10.02 10.02 10.02 200.0 10.02
2020-10-30 10.04 9.96 9.97 10.01 800.0 10.01
2020-10-29 9.98 9.98 9.98 9.98 0.0 9.98
2020-10-28 10.02 9.97 9.97 9.98 10500.0 9.98
2020-10-27 9.98 9.97 9.98 9.97 8400.0 9.97
2020-10-26 10.0 9.97 9.97 10.0 400.0 10.0
2020-10-23 9.98 9.98 9.98 9.98 100.0 9.98
2020-10-22 9.98 9.98 9.98 9.98 12200.0 9.98
2020-10-21 9.97 9.97 9.97 9.97 600.0 9.97
2020-10-20 9.99 9.99 9.99 9.99 300.0 9.99
2020-10-19 9.96 9.96 9.96 9.96 100.0 9.96
2020-10-16 9.96 9.96 9.96 9.96 0.0 9.96
2020-10-15 9.96 9.96 9.96 9.96 0.0 9.96
2020-10-14 9.97 9.96 9.97 9.96 400.0 9.96
2020-10-13 9.93 9.93 9.93 9.93 0.0 9.93
2020-10-12 9.93 9.93 9.93 9.93 0.0 9.93
2020-10-09 9.93 9.93 9.93 9.93 0.0 9.93
2020-10-08 9.94 9.93 9.94 9.93 3500.0 9.93
2020-10-07 9.98 9.93 9.98 9.93 9900.0 9.93
2020-10-06 10.0 9.98 9.98 10.0 11000.0 10.0
2020-10-05 10.01 10.01 10.01 10.01 0.0 10.01
2020-10-02 10.07 10.0 10.02 10.01 144000.0 10.01
2020-10-01 10.02 9.98 10.02 9.98 18800.0 9.98
2020-09-30 10.04 9.98 9.98 9.98 259600.0 9.98
2020-09-29 9.98 9.94 9.97 9.95 121100.0 9.95
2020-09-28 9.98 9.94 9.98 9.94 80700.0 9.94
2020-09-25 9.98 9.96 9.97 9.98 1400.0 9.98
2020-09-24 9.97 9.97 9.97 9.97 0.0 9.97
2020-09-23 9.97 9.97 9.97 9.97 500000.0 9.97
2020-09-22 9.98 9.96 9.98 9.97 6200.0 9.97
2020-09-21 9.99 9.98 9.98 9.99 11700.0 9.99
2020-09-18 10.02 10.0 10.0 10.02 2200.0 10.02
2020-09-17 10.0 9.97 9.97 9.97 4000.0 9.97
2020-09-16 9.97 9.97 9.97 9.97 500.0 9.97
2020-09-15 9.98 9.98 9.98 9.98 600.0 9.98
2020-09-14 10.0 9.97 10.0 9.97 400.0 9.97
2020-09-11 9.97 9.97 9.97 9.97 0.0 9.97
2020-09-10 9.97 9.97 9.97 9.97 800.0 9.97
2020-09-09 9.97 9.97 9.97 9.97 0.0 9.97
2020-09-08 9.97 9.97 9.97 9.97 14000.0 9.97
2020-09-04 9.95 9.95 9.95 9.95 0.0 9.95
2020-09-03 9.98 9.95 9.98 9.95 600.0 9.95
2020-09-02 9.97 9.97 9.97 9.97 0.0 9.97
2020-09-01 9.97 9.97 9.97 9.97 0.0 9.97
2020-08-31 9.97 9.97 9.97 9.97 45000.0 9.97
2020-08-28 10.0 10.0 10.0 10.0 300.0 10.0
2020-08-27 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-26 10.02 10.02 10.02 10.02 200.0 10.02
2020-08-25 9.95 9.95 9.95 9.95 0.0 9.95
2020-08-24 9.95 9.95 9.95 9.95 1000.0 9.95
2020-08-21 9.93 9.93 9.93 9.93 0.0 9.93
2020-08-20 9.95 9.93 9.93 9.93 257800.0 9.93
2020-08-19 9.93 9.93 9.93 9.93 0.0 9.93
2020-08-18 9.96 9.93 9.96 9.93 22500.0 9.93
2020-08-17 9.96 9.93 9.95 9.96 26200.0 9.96
2020-08-14 10.01 10.01 10.01 10.01 0.0 10.01
2020-08-13 10.01 10.01 10.01 10.01 0.0 10.01
2020-08-12 10.01 10.01 10.01 10.01 0.0 10.01
2020-08-11 10.01 10.01 10.01 10.01 14500.0 10.01
2020-08-10 10.02 10.02 10.02 10.02 1300.0 10.02
2020-08-07 9.94 9.94 9.94 9.94 0.0 9.94
2020-08-06 9.94 9.94 9.94 9.94 550000.0 9.94
2020-08-05 9.94 9.94 9.94 9.94 0.0 9.94
2020-08-04 9.97 9.94 9.94 9.94 29600.0 9.94
2020-08-03 9.94 9.93 9.93 9.94 8100.0 9.94
2020-07-31 10.02 9.93 9.97 9.93 7500.0 9.93
2020-07-30 10.0 9.96 10.0 10.0 2200.0 10.0
2020-07-29 10.03 10.03 10.03 10.03 66800.0 10.03
2020-07-28 10.04 10.04 10.04 10.04 0.0 10.04
2020-07-27 10.04 10.04 10.04 10.04 0.0 10.04
2020-07-24 10.04 10.04 10.04 10.04 2500.0 10.04
2020-07-23 10.07 10.07 10.07 10.07 5400.0 10.07
2020-07-22 10.05 10.05 10.05 10.05 0.0 10.05
2020-07-21 10.07 10.05 10.07 10.05 900.0 10.05
2020-07-20 10.06 10.05 10.05 10.05 15200.0 10.05
2020-07-17 10.07 10.07 10.07 10.07 5100.0 10.07
2020-07-16 10.14 10.05 10.05 10.13 7500.0 10.13
2020-07-15 10.1 10.08 10.09 10.1 15600.0 10.1
2020-07-14 10.09 10.09 10.09 10.09 1000.0 10.09
2020-07-13 10.08 10.07 10.07 10.08 7800.0 10.08
2020-07-10 10.07 10.07 10.07 10.07 42600.0 10.07
2020-07-09 10.06 10.06 10.06 10.06 0.0 10.06
2020-07-08 10.06 10.06 10.06 10.06 0.0 10.06
2020-07-07 10.06 10.06 10.06 10.06 0.0 10.06
2020-07-06 10.06 10.06 10.06 10.06 0.0 10.06
2020-07-02 10.06 10.06 10.06 10.06 0.0 10.06
2020-07-01 10.06 10.03 10.05 10.06 102600.0 10.06
2020-06-30 10.07 9.96 9.96 10.05 1500.0 10.05
2020-06-29 10.05 10.02 10.05 10.05 11100.0 10.05
2020-06-26 10.0 10.0 10.0 10.0 0.0 10.0
2020-06-25 10.0 10.0 10.0 10.0 232000.0 10.0
2020-06-24 10.0 10.0 10.0 10.0 50000.0 10.0
2020-06-23 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-22 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-19 9.98 9.95 9.95 9.98 150600.0 9.98
2020-06-18 9.95 9.95 9.95 9.95 4000.0 9.95
2020-06-17 9.95 9.95 9.95 9.95 1700.0 9.95
2020-06-16 9.99 9.99 9.99 9.99 100.0 9.99
2020-06-15 9.99 9.99 9.99 9.99 0.0 9.99
2020-06-12 9.99 9.99 9.99 9.99 0.0 9.99
2020-06-11 10.0 9.99 10.0 9.99 400.0 9.99
2020-06-10 9.94 9.9 9.91 9.9 113600.0 9.9
2020-06-09 10.1 9.92 10.1 9.92 100200.0 9.92
2020-06-08 10.12 10.12 10.12 10.12 200.0 10.12
2020-06-05 9.9 9.9 9.9 9.9 150000.0 9.9
2020-06-04 9.9 9.9 9.9 9.9 50000.0 9.9
2020-06-03 9.88 9.88 9.88 9.88 0.0 9.88
2020-06-02 9.88 9.87 9.87 9.88 75200.0 9.88
2020-06-01 9.87 9.85 9.85 9.86 125100.0 9.86
2020-05-29 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-28 9.88 9.85 9.87 9.85 8000.0 9.85
2020-05-27 9.84 9.84 9.84 9.84 1000.0 9.84
2020-05-26 9.87 9.85 9.87 9.85 4100.0 9.85
2020-05-22 9.84 9.84 9.84 9.84 0.0 9.84
2020-05-21 9.84 9.84 9.84 9.84 0.0 9.84
2020-05-20 9.84 9.84 9.84 9.84 28000.0 9.84
2020-05-19 9.87 9.83 9.84 9.87 328700.0 9.87
2020-05-18 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-15 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-14 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-13 9.85 9.85 9.85 9.85 1000.0 9.85
2020-05-12 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-11 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-08 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-07 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-06 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-05 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-04 9.9 9.8 9.8 9.9 500.0 9.9
2020-05-01 9.89 9.89 9.89 9.89 0.0 9.89
2020-04-30 9.89 9.89 9.89 9.89 0.0 9.89
2020-04-29 9.89 9.89 9.89 9.89 0.0 9.89
2020-04-28 9.89 9.89 9.89 9.89 0.0 9.89
2020-04-27 9.89 9.89 9.89 9.89 0.0 9.89
2020-04-24 9.89 9.89 9.89 9.89 200.0 9.89
2020-04-23 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-22 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-21 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-20 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-17 9.8 9.8 9.8 9.8 525000.0 9.8
2020-04-16 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-15 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-14 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-13 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-09 9.82 9.75 9.77 9.77 22000.0 9.77
2020-04-08 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-07 9.75 9.75 9.75 9.75 500.0 9.75
2020-04-06 9.75 9.75 9.75 9.75 600.0 9.75
2020-04-03 9.85 9.74 9.84 9.75 459700.0 9.75
2020-04-02 9.85 9.8 9.84 9.8 17600.0 9.8
2020-04-01 9.78 9.71 9.75 9.75 731700.0 9.75
2020-03-31 9.75 9.75 9.75 9.75 100000.0 9.75
2020-03-30 9.7 9.65 9.7 9.68 44900.0 9.68
2020-03-27 9.65 9.65 9.65 9.65 0.0 9.65
2020-03-26 9.65 9.65 9.65 9.65 64300.0 9.65
2020-03-25 9.45 9.45 9.45 9.45 0.0 9.45
2020-03-24 9.45 9.45 9.45 9.45 0.0 9.45
2020-03-23 9.7 9.35 9.5 9.45 75800.0 9.45
2020-03-20 9.99 9.5 9.5 9.6 151200.0 9.6
2020-03-19 9.45 9.3 9.45 9.4 344000.0 9.4
2020-03-18 9.49 9.4 9.49 9.45 1379200.0 9.45
2020-03-17 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-16 9.65 9.45 9.65 9.5 286800.0 9.5
2020-03-13 9.81 9.67 9.73 9.69 88600.0 9.69
2020-03-12 9.8 9.72 9.73 9.72 4700.0 9.72
2020-03-11 9.89 9.71 9.87 9.86 302300.0 9.86
2020-03-10 9.98 9.5 9.5 9.97 1100.0 9.97
2020-03-09 9.98 9.02 9.5 9.98 10800.0 9.98
2020-03-06 9.99 9.99 9.99 9.99 0.0 9.99
2020-03-05 9.99 9.9 9.9 9.99 1100.0 9.99
2020-03-04 9.95 9.9 9.9 9.95 5700.0 9.95
2020-03-03 9.99 9.99 9.99 9.99 100.0 9.99
2020-03-02 10.01 10.0 10.0 10.0 100400.0 10.0
2020-02-28 10.01 10.01 10.01 10.01 0.0 10.01
2020-02-27 10.01 9.97 9.97 10.01 6000.0 10.01
2020-02-26 10.01 10.01 10.01 10.01 0.0 10.01
2020-02-25 10.02 9.93 9.93 10.01 6800.0 10.01
2020-02-24 10.0 9.92 10.0 10.0 390200.0 10.0
2020-02-21 10.02 10.02 10.02 10.02 300.0 10.02
2020-02-20 10.02 9.94 9.95 10.02 226600.0 10.02
2020-02-19 9.94 9.94 9.94 9.94 100000.0 9.94
2020-02-18 10.11 9.99 10.1 9.99 4300.0 9.99