Thryv Holdings Inc. Common Stockのデータ

Thryv Holdings Inc. Common Stockの基本情報

名前 Thryv Holdings Inc. Common Stock
ティッカー THRY
United States
上場年 nan
セクター Consumer Services

Thryv Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.5 24.33 24.41 27.25 456000.0 27.25
2021-02-12 24.5 22.82 22.86 24.1 95600.0 24.1
2021-02-11 23.5 21.52 22.2 22.95 28000.0 22.95
2021-02-10 23.34 20.99 22.57 22.3 62800.0 22.3
2021-02-09 22.51 20.86 21.11 22.43 85400.0 22.43
2021-02-08 21.25 20.14 20.3 20.89 144200.0 20.89
2021-02-05 20.38 19.3 19.3 19.98 169600.0 19.98
2021-02-04 19.62 18.88 19.11 19.24 116000.0 19.24
2021-02-03 19.5 18.55 19.0 19.1 115000.0 19.1
2021-02-02 19.4 18.7 18.75 19.0 93100.0 19.0
2021-02-01 19.55 18.44 18.61 18.8 17400.0 18.8
2021-01-29 19.11 18.41 19.11 18.82 35900.0 18.82
2021-01-28 19.69 17.53 19.0 19.12 98600.0 19.12
2021-01-27 19.5 18.65 19.13 18.97 34400.0 18.97
2021-01-26 19.82 18.5 19.25 19.5 78500.0 19.5
2021-01-25 19.4 18.37 19.4 19.36 26000.0 19.36
2021-01-22 19.1 18.08 18.86 19.1 30500.0 19.1
2021-01-21 19.1 18.62 19.07 18.76 52500.0 18.76
2021-01-20 19.29 18.58 18.59 19.29 80000.0 19.29
2021-01-19 19.39 18.55 19.04 18.75 116100.0 18.75
2021-01-15 19.5 18.64 19.19 18.69 38200.0 18.69
2021-01-14 20.25 19.28 20.0 19.51 71400.0 19.51
2021-01-13 20.5 19.55 20.0 19.75 133300.0 19.75
2021-01-12 25.13 18.43 18.46 20.0 665600.0 20.0
2021-01-11 17.24 13.38 13.63 17.1 403200.0 17.1
2021-01-08 14.2 13.06 14.05 13.55 30800.0 13.55
2021-01-07 14.84 13.67 14.84 13.91 79900.0 13.91
2021-01-06 15.0 14.3 14.59 14.51 82700.0 14.51
2021-01-05 14.94 14.0 14.0 14.5 83200.0 14.5
2021-01-04 14.17 13.21 13.72 13.78 161300.0 13.78
2020-12-31 14.37 13.03 13.03 13.5 53200.0 13.5
2020-12-30 13.67 11.7 11.7 13.03 35500.0 13.03
2020-12-29 11.89 11.35 11.51 11.66 33500.0 11.66
2020-12-28 12.85 11.5 11.84 11.62 68800.0 11.62
2020-12-24 11.7 11.25 11.61 11.5 107200.0 11.5
2020-12-23 11.97 11.01 11.17 11.7 130800.0 11.7
2020-12-22 11.88 10.9 11.11 11.22 164600.0 11.22
2020-12-21 11.45 10.62 10.62 10.84 178300.0 10.84
2020-12-18 11.94 11.0 11.57 11.0 232600.0 11.0
2020-12-17 12.5 10.48 10.75 11.69 141000.0 11.69
2020-12-16 10.45 9.91 10.13 10.45 90000.0 10.45
2020-12-15 10.88 9.94 10.47 10.14 178100.0 10.14
2020-12-14 11.09 10.0 10.2 10.27 90700.0 10.27
2020-12-11 10.5 10.0 10.06 10.35 46700.0 10.35
2020-12-10 10.5 10.1 10.16 10.29 24600.0 10.29
2020-12-09 10.5 10.15 10.5 10.15 19400.0 10.15
2020-12-08 10.5 10.15 10.15 10.5 26700.0 10.5
2020-12-07 10.5 10.05 10.23 10.4 16800.0 10.4
2020-12-04 10.5 10.0 10.0 10.5 36700.0 10.5
2020-12-03 10.5 9.87 10.09 10.5 29900.0 10.5
2020-12-02 10.25 9.95 10.23 10.24 8200.0 10.24
2020-12-01 10.25 9.69 9.69 10.25 37700.0 10.25
2020-11-30 9.7 9.61 9.7 9.7 5100.0 9.7
2020-11-27 10.1 9.6 9.88 9.62 9100.0 9.62
2020-11-25 9.85 9.76 9.8 9.84 3300.0 9.84
2020-11-24 9.9 9.75 9.9 9.8 11800.0 9.8
2020-11-23 9.99 9.5 9.54 9.97 97300.0 9.97
2020-11-20 9.81 9.35 9.35 9.62 8000.0 9.62
2020-11-19 9.76 8.87 9.54 9.68 21300.0 9.68
2020-11-18 10.4 9.6 10.23 9.81 43100.0 9.81
2020-11-17 10.28 9.65 9.9 10.13 8400.0 10.13
2020-11-16 10.05 9.6 9.9 10.04 27900.0 10.04
2020-11-13 10.3 9.5 9.5 10.25 5300.0 10.25
2020-11-12 10.3 9.18 10.2 10.28 36400.0 10.28
2020-11-11 10.03 9.75 10.03 9.9 6100.0 9.9
2020-11-10 10.0 9.96 9.96 10.0 2200.0 10.0
2020-11-09 10.5 9.6 10.14 9.99 4000.0 9.99
2020-11-06 10.59 9.02 9.02 10.14 7900.0 10.14
2020-11-05 10.05 9.1 9.72 9.98 5100.0 9.98
2020-11-04 10.2 8.81 8.81 9.89 8200.0 9.89
2020-11-03 10.14 8.32 8.84 8.54 6700.0 8.54
2020-11-02 8.47 8.1 8.45 8.1 15800.0 8.1
2020-10-30 8.9 8.5 8.9 8.55 14700.0 8.55
2020-10-29 9.25 8.68 9.1 8.68 12000.0 8.68
2020-10-28 9.97 8.35 9.74 8.8 14400.0 8.8
2020-10-27 9.99 9.66 9.81 9.66 18500.0 9.66
2020-10-26 10.26 9.82 10.2 9.9 23800.0 9.9
2020-10-23 10.6 10.33 10.42 10.33 10700.0 10.33
2020-10-22 10.68 10.45 10.68 10.6 7300.0 10.6
2020-10-21 10.73 10.4 10.4 10.66 1700.0 10.66
2020-10-20 11.05 10.5 10.53 10.5 8400.0 10.5
2020-10-19 11.25 10.55 10.7 10.56 18300.0 10.56
2020-10-16 11.2 10.76 11.0 10.76 4200.0 10.76
2020-10-15 11.18 10.99 11.05 10.99 9000.0 10.99
2020-10-14 12.0 11.12 12.0 11.51 12800.0 11.51
2020-10-13 12.0 11.0 12.0 11.23 3000.0 11.23
2020-10-12 11.65 11.0 11.1 11.55 5100.0 11.55
2020-10-09 11.3 10.93 11.29 11.19 11400.0 11.19
2020-10-08 11.9 11.07 11.9 11.12 19000.0 11.12
2020-10-07 12.84 11.71 12.84 11.77 20600.0 11.77
2020-10-06 14.51 12.94 14.45 12.94 22600.0 12.94
2020-10-05 15.55 13.47 15.1 14.03 69700.0 14.03
2020-10-02 14.97 12.29 13.44 14.39 208900.0 14.39
2020-10-01 14.0 10.6 14.0 11.07 9600.0 11.07
2020-09-30 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-29 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-28 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-25 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-24 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-23 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-22 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-21 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-18 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-17 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-16 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-15 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-14 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-11 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-10 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-09 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-08 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-04 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-03 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-02 5.86 5.86 5.86 5.86 0.0 5.86
2020-09-01 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-31 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-28 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-27 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-26 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-25 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-24 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-21 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-20 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-19 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-18 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-17 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-14 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-13 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-12 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-11 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-10 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-07 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-06 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-05 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-04 5.86 5.86 5.86 5.86 0.0 5.86
2020-08-03 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-31 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-30 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-29 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-28 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-27 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-24 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-23 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-22 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-21 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-20 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-17 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-16 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-15 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-14 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-13 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-10 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-09 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-08 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-07 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-06 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-02 5.86 5.86 5.86 5.86 0.0 5.86
2020-07-01 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-30 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-29 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-26 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-25 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-24 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-23 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-22 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-19 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-18 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-17 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-16 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-15 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-12 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-11 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-10 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-09 5.86 5.86 5.86 5.86 463700.0 5.86
2020-06-08 5.86 5.86 5.86 5.86 0.0 5.86
2020-06-05 5.86 5.86 5.86 5.86 670600.0 5.86
2020-06-04 6.12 6.12 6.12 6.12 484000.0 6.12
2020-06-03 6.12 6.12 6.12 6.12 0.0 6.12
2020-06-02 6.12 6.12 6.12 6.12 0.0 6.12
2020-06-01 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-29 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-28 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-27 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-26 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-22 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-21 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-20 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-19 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-18 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-15 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-14 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-13 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-12 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-11 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-08 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-07 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-06 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-05 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-04 6.12 6.12 6.12 6.12 0.0 6.12
2020-05-01 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-30 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-29 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-28 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-27 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-24 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-23 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-22 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-21 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-20 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-17 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-16 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-15 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-14 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-13 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-09 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-08 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-07 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-06 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-03 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-02 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-01 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-31 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-30 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-27 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-26 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-25 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-24 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-23 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-20 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-19 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-18 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-17 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-16 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-13 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-12 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-11 6.12 6.12 6.12 6.12 0.0 6.12
2020-03-10 6.12 6.12 6.12 6.12 2196000.0 6.12
2020-03-09 10.68 10.68 10.68 10.68 0.0 10.68
2020-03-06 10.68 10.68 10.68 10.68 0.0 10.68
2020-03-05 10.68 10.68 10.68 10.68 0.0 10.68
2020-03-04 10.68 10.68 10.68 10.68 0.0 10.68
2020-03-03 10.68 10.68 10.68 10.68 0.0 10.68
2020-03-02 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-28 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-27 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-26 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-25 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-24 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-21 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-20 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-19 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-18 10.68 10.68 10.68 10.68 0.0 10.68