Tuscan Holdings Corp. Unitのデータ

Tuscan Holdings Corp. Unitの基本情報

名前 Tuscan Holdings Corp. Unit
ティッカー THCBU
国 United States
上場年 2019.0
セクター Finance

Tuscan Holdings Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.55 26.73 29.55 27.27 1500.0 27.27
2021-02-12 25.8 25.8 25.8 25.8 0.0 25.8
2021-02-11 27.0 25.75 26.44 25.8 2600.0 25.8
2021-02-10 26.48 26.05 26.18 26.34 1500.0 26.34
2021-02-09 28.06 26.05 28.06 26.05 3400.0 26.05
2021-02-08 31.01 28.2 31.01 29.3 2200.0 29.3
2021-02-05 31.09 28.85 28.85 29.11 1800.0 29.11
2021-02-04 29.0 27.05 28.45 28.5 5300.0 28.5
2021-02-03 29.63 28.05 29.63 28.45 6700.0 28.45
2021-02-02 31.7 28.0 31.7 28.55 8600.0 28.55
2021-02-01 39.78 27.8 28.82 36.51 26900.0 36.51
2021-01-29 19.45 18.67 18.67 19.45 500.0 19.45
2021-01-28 21.07 18.28 19.81 21.07 3500.0 21.07
2021-01-27 21.75 19.8 20.31 19.8 2900.0 19.8
2021-01-26 21.03 18.5 19.01 18.5 1900.0 18.5
2021-01-25 23.86 18.94 23.86 19.14 4700.0 19.14
2021-01-22 22.04 21.01 21.01 22.02 1400.0 22.02
2021-01-21 22.16 20.0 22.16 21.6 3100.0 21.6
2021-01-20 22.39 22.39 22.39 22.39 1000.0 22.39
2021-01-19 24.99 22.0 22.68 24.88 2800.0 24.88
2021-01-15 23.92 22.04 23.92 22.46 800.0 22.46
2021-01-14 23.6 23.4 23.6 23.5 1100.0 23.5
2021-01-13 24.0 21.6 24.0 21.6 800.0 21.6
2021-01-12 22.5 22.22 22.22 22.22 800.0 22.22
2021-01-11 23.6 22.22 22.22 22.5 1700.0 22.5
2021-01-08 24.5 22.22 24.2 22.5 1500.0 22.5
2021-01-07 22.3 21.78 22.3 21.78 1100.0 21.78
2021-01-06 22.65 21.34 21.34 22.61 1800.0 22.61
2021-01-05 23.95 20.15 22.2 22.52 3200.0 22.52
2021-01-04 24.96 23.05 23.05 24.96 1000.0 24.96
2020-12-31 25.74 25.0 25.0 25.73 1500.0 25.73
2020-12-30 25.75 23.51 25.75 24.27 3100.0 24.27
2020-12-29 26.72 24.3 24.33 26.71 2000.0 26.71
2020-12-28 28.34 25.53 27.09 27.95 2400.0 27.95
2020-12-24 29.0 22.27 24.24 26.09 1900.0 26.09
2020-12-23 24.62 22.38 22.38 24.62 800.0 24.62
2020-12-22 22.43 19.0 20.0 22.43 9500.0 22.43
2020-12-21 18.85 17.2 18.66 18.33 5200.0 18.33
2020-12-18 17.17 17.0 17.0 17.17 1300.0 17.17
2020-12-17 19.33 15.98 19.33 15.98 2600.0 15.98
2020-12-16 18.79 18.79 18.79 18.79 600.0 18.79
2020-12-15 21.3 17.28 21.3 17.84 4000.0 17.84
2020-12-14 22.74 19.48 20.67 21.34 2600.0 21.34
2020-12-11 23.95 19.7 20.29 21.4 11000.0 21.4
2020-12-10 19.5 19.08 19.08 19.5 2400.0 19.5
2020-12-09 19.81 17.1 17.85 19.55 24300.0 19.55
2020-12-08 25.67 15.3 18.53 15.4 36200.0 15.4
2020-12-07 19.25 16.34 16.34 18.54 8500.0 18.54
2020-12-04 15.8 15.25 15.59 15.7 3900.0 15.7
2020-12-03 16.69 15.6 16.69 15.6 800.0 15.6
2020-12-02 16.06 14.53 14.71 15.1 11300.0 15.1
2020-12-01 15.6 14.24 14.24 14.7 10700.0 14.7
2020-11-30 16.05 14.0 16.0 14.92 10900.0 14.92
2020-11-27 17.13 14.0 14.0 15.39 15800.0 15.39
2020-11-25 13.41 12.66 13.41 13.34 2000.0 13.34
2020-11-24 13.87 12.6 12.6 13.25 20300.0 13.25
2020-11-23 14.62 11.9 12.55 12.39 5800.0 12.39
2020-11-20 12.11 11.9 12.0 11.9 3900.0 11.9
2020-11-19 12.18 11.7 11.7 11.84 1000.0 11.84
2020-11-18 11.7 11.03 11.22 11.56 8200.0 11.56
2020-11-17 11.6 11.6 11.6 11.6 300.0 11.6
2020-11-16 12.87 11.04 11.7 11.23 7400.0 11.23
2020-11-13 11.16 11.04 11.04 11.15 1900.0 11.15
2020-11-12 11.16 10.89 10.89 11.0 3400.0 11.0
2020-11-11 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-10 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-09 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-06 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-05 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-03 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-30 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-29 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-28 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-27 10.8 10.4 10.4 10.8 900.0 10.8
2020-10-26 10.52 10.52 10.52 10.52 600.0 10.52
2020-10-23 10.68 10.52 10.6 10.52 1700.0 10.52
2020-10-22 10.43 10.43 10.43 10.43 0.0 10.43
2020-10-21 10.43 10.43 10.43 10.43 0.0 10.43
2020-10-20 10.43 10.43 10.43 10.43 0.0 10.43
2020-10-19 10.43 10.43 10.43 10.43 0.0 10.43
2020-10-16 10.43 10.43 10.43 10.43 0.0 10.43
2020-10-15 10.43 10.43 10.43 10.43 1000.0 10.43
2020-10-14 10.5 10.5 10.5 10.5 0.0 10.5
2020-10-13 10.5 10.5 10.5 10.5 1000.0 10.5
2020-10-12 10.81 10.81 10.81 10.81 0.0 10.81
2020-10-09 10.81 10.81 10.81 10.81 0.0 10.81
2020-10-08 10.89 10.3 10.3 10.81 700.0 10.81
2020-10-07 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-05 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-02 10.6 10.58 10.58 10.6 1200.0 10.6
2020-10-01 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-30 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-29 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-28 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-25 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-24 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-23 10.66 10.66 10.66 10.66 0.0 10.66
2020-09-22 10.66 10.52 10.55 10.66 1700.0 10.66
2020-09-21 10.65 10.65 10.65 10.65 0.0 10.65
2020-09-18 10.65 10.65 10.65 10.65 2500.0 10.65
2020-09-17 10.71 10.52 10.71 10.52 1600.0 10.52
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 10.6 200.0 10.6
2020-09-11 10.53 10.53 10.53 10.53 0.0 10.53
2020-09-10 10.53 10.53 10.53 10.53 0.0 10.53
2020-09-09 10.53 10.53 10.53 10.53 0.0 10.53
2020-09-08 10.53 10.53 10.53 10.53 0.0 10.53
2020-09-04 10.6 10.47 10.6 10.53 2400.0 10.53
2020-09-03 10.51 10.51 10.51 10.51 200.0 10.51
2020-09-02 11.0 10.7 10.75 10.9 2100.0 10.9
2020-09-01 10.75 10.69 10.74 10.75 600.0 10.75
2020-08-31 10.68 10.5 10.55 10.68 3600.0 10.68
2020-08-28 10.64 10.55 10.6 10.55 600.0 10.55
2020-08-27 10.97 10.54 10.58 10.95 10100.0 10.95
2020-08-26 10.64 10.64 10.64 10.64 0.0 10.64
2020-08-25 10.64 10.64 10.64 10.64 0.0 10.64
2020-08-24 10.64 10.64 10.64 10.64 0.0 10.64
2020-08-21 10.64 10.64 10.64 10.64 0.0 10.64
2020-08-20 10.64 10.64 10.64 10.64 0.0 10.64
2020-08-19 10.64 10.64 10.64 10.64 100.0 10.64
2020-08-18 10.64 10.64 10.64 10.64 600.0 10.64
2020-08-17 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-14 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-13 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-12 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-11 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-10 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-07 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-06 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-05 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-04 10.55 10.55 10.55 10.55 0.0 10.55
2020-08-03 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-31 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-30 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-29 10.55 10.55 10.55 10.55 2600.0 10.55
2020-07-28 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-27 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-24 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-23 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-22 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-21 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-20 10.46 10.46 10.46 10.46 0.0 10.46
2020-07-17 10.46 10.46 10.46 10.46 300.0 10.46
2020-07-16 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-15 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-14 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-13 10.57 10.35 10.57 10.4 1800.0 10.4
2020-07-10 10.8 10.4 10.4 10.8 6000.0 10.8
2020-07-09 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-08 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-07 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-06 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-02 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-01 10.7 10.7 10.7 10.7 0.0 10.7
2020-06-30 10.7 10.55 10.55 10.7 1400.0 10.7
2020-06-29 10.15 10.1 10.15 10.1 500.0 10.1
2020-06-26 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-25 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-24 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-23 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-22 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-19 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-18 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-17 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-16 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-15 10.47 10.47 10.47 10.47 100.0 10.47
2020-06-12 10.47 10.47 10.47 10.47 0.0 10.47
2020-06-11 10.47 10.47 10.47 10.47 200.0 10.47
2020-06-10 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-09 10.4 10.35 10.35 10.4 105300.0 10.4
2020-06-08 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-05 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-04 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-03 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-01 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-28 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-27 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-26 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-22 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-21 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-20 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-19 10.25 10.25 10.25 10.25 3000.0 10.25
2020-05-18 10.25 10.16 10.21 10.2 6900.0 10.2
2020-05-15 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-14 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-13 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-12 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-11 10.33 10.33 10.33 10.33 0.0 10.33
2020-05-08 10.33 10.33 10.33 10.33 1000.0 10.33
2020-05-07 10.48 10.48 10.48 10.48 400.0 10.48
2020-05-06 10.1 10.1 10.1 10.1 0.0 10.1
2020-05-05 10.1 10.1 10.1 10.1 500.0 10.1
2020-05-04 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-01 10.3 10.21 10.21 10.3 7300.0 10.3
2020-04-30 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-28 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-27 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-24 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-23 10.25 10.25 10.25 10.25 52800.0 10.25
2020-04-22 10.21 10.21 10.21 10.21 0.0 10.21
2020-04-21 10.29 10.21 10.22 10.21 1800.0 10.21
2020-04-20 10.28 10.28 10.28 10.28 5900.0 10.28
2020-04-17 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-16 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-15 10.34 10.34 10.34 10.34 100.0 10.34
2020-04-14 10.21 10.16 10.16 10.21 700.0 10.21
2020-04-13 10.21 10.16 10.2 10.21 1100.0 10.21
2020-04-09 10.1 10.1 10.1 10.1 0.0 10.1
2020-04-08 10.1 10.1 10.1 10.1 200.0 10.1
2020-04-07 10.29 10.25 10.29 10.25 1000.0 10.25
2020-04-06 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-03 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-02 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-01 10.2 10.05 10.17 10.2 10000.0 10.2
2020-03-31 10.11 10.1 10.1 10.11 39200.0 10.11
2020-03-30 10.1 10.0 10.0 10.1 2500.0 10.1
2020-03-27 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-26 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-25 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-24 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-23 9.9 9.9 9.9 9.9 1000.0 9.9
2020-03-20 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-19 10.0 9.75 9.9 9.9 115500.0 9.9
2020-03-18 10.15 10.15 10.15 10.15 0.0 10.15
2020-03-17 10.15 10.15 10.15 10.15 1800.0 10.15
2020-03-16 10.17 10.17 10.17 10.17 200.0 10.17
2020-03-13 10.2 10.2 10.2 10.2 0.0 10.2
2020-03-12 10.25 9.82 9.82 10.2 25800.0 10.2
2020-03-11 10.4 10.4 10.4 10.4 0.0 10.4
2020-03-10 10.4 10.36 10.36 10.4 700.0 10.4
2020-03-09 10.8 10.35 10.35 10.36 4700.0 10.36
2020-03-06 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-05 10.77 10.77 10.77 10.77 8800.0 10.77
2020-03-04 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-03 10.77 10.77 10.77 10.77 0.0 10.77
2020-03-02 10.77 10.77 10.77 10.77 0.0 10.77
2020-02-28 10.77 10.77 10.77 10.77 200.0 10.77
2020-02-27 10.45 10.45 10.45 10.45 0.0 10.45
2020-02-26 10.45 10.36 10.37 10.45 3500.0 10.45
2020-02-25 10.36 10.36 10.36 10.36 0.0 10.36
2020-02-24 11.35 10.36 11.35 10.36 300.0 10.36
2020-02-21 10.35 10.35 10.35 10.35 1700.0 10.35
2020-02-20 10.35 10.35 10.35 10.35 100.0 10.35
2020-02-19 10.35 10.35 10.35 10.35 0.0 10.35
2020-02-18 10.36 10.35 10.36 10.35 25000.0 10.35