Thunder Bridge Acquisition II Ltd. Class A Ordinary Sharesのデータ

Thunder Bridge Acquisition II Ltd. Class A Ordinary Sharesの基本情報

名前 Thunder Bridge Acquisition II Ltd. Class A Ordinary Shares
ティッカー THBR
国 United States
上場年 2019.0
セクター Finance

Thunder Bridge Acquisition II Ltd. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.19 11.77 12.05 11.93 1509500.0 11.93
2021-02-12 12.39 11.93 12.14 11.96 1613000.0 11.96
2021-02-11 12.82 11.36 11.75 12.59 3135000.0 12.59
2021-02-10 12.3 11.72 12.25 11.72 1568000.0 11.72
2021-02-09 12.29 11.63 11.89 12.18 1639400.0 12.18
2021-02-08 12.34 11.8 12.2 11.85 1808000.0 11.85
2021-02-05 12.56 12.1 12.5 12.19 1150500.0 12.19
2021-02-04 12.73 12.41 12.45 12.49 1238700.0 12.49
2021-02-03 12.73 12.14 12.34 12.47 1808000.0 12.47
2021-02-02 12.48 12.06 12.06 12.34 1264800.0 12.34
2021-02-01 12.13 11.45 11.59 12.06 2168600.0 12.06
2021-01-29 11.6 11.12 11.18 11.24 1801300.0 11.24
2021-01-28 11.68 10.96 11.2 11.33 2221000.0 11.33
2021-01-27 11.8 10.87 11.49 10.96 3853100.0 10.96
2021-01-26 12.21 11.81 12.2 11.96 2971800.0 11.96
2021-01-25 12.76 11.98 12.7 12.23 2793800.0 12.23
2021-01-22 12.98 12.56 12.79 12.7 1659700.0 12.7
2021-01-21 13.0 12.77 13.0 12.86 1611800.0 12.86
2021-01-20 13.63 13.01 13.37 13.06 1702300.0 13.06
2021-01-19 13.6 12.76 13.02 13.4 2942900.0 13.4
2021-01-15 13.17 12.65 13.0 12.88 2589700.0 12.88
2021-01-14 13.65 12.95 13.06 13.18 3252900.0 13.18
2021-01-13 13.9 12.92 13.07 13.03 2484400.0 13.03
2021-01-12 13.25 12.87 13.05 13.14 2153500.0 13.14
2021-01-11 13.97 12.97 13.1 13.08 3334500.0 13.08
2021-01-08 13.53 12.52 12.97 13.39 3793100.0 13.39
2021-01-07 13.48 12.82 13.13 13.0 2537500.0 13.0
2021-01-06 13.64 12.7 12.76 12.81 3579600.0 12.81
2021-01-05 13.35 12.49 12.55 13.13 2502300.0 13.13
2021-01-04 13.5 12.45 13.31 12.95 3888600.0 12.95
2020-12-31 13.75 13.16 13.73 13.22 3446800.0 13.22
2020-12-30 14.0 13.32 13.59 13.75 4383900.0 13.75
2020-12-29 14.15 12.98 13.99 13.53 6240100.0 13.53
2020-12-28 14.94 13.5 13.98 14.09 17348900.0 14.09
2020-12-24 12.95 12.31 12.71 12.85 4555300.0 12.85
2020-12-23 12.25 11.5 11.7 11.96 5953800.0 11.96
2020-12-22 11.7 11.14 11.49 11.3 5071200.0 11.3
2020-12-21 11.25 10.55 10.7 11.05 3708500.0 11.05
2020-12-18 10.59 10.38 10.56 10.5 1243700.0 10.5
2020-12-17 10.73 10.45 10.72 10.58 1675300.0 10.58
2020-12-16 10.95 10.57 10.94 10.61 3743200.0 10.61
2020-12-15 11.5 10.5 11.47 10.69 10799900.0 10.69
2020-12-14 10.49 10.35 10.47 10.42 293800.0 10.42
2020-12-11 10.73 10.34 10.35 10.47 107900.0 10.47
2020-12-10 10.4 10.27 10.4 10.35 83000.0 10.35
2020-12-09 10.44 10.26 10.44 10.31 33200.0 10.31
2020-12-08 10.42 10.25 10.35 10.31 74300.0 10.31
2020-12-07 10.35 10.24 10.34 10.32 74500.0 10.32
2020-12-04 10.3 10.19 10.27 10.29 51300.0 10.29
2020-12-03 10.29 10.2 10.29 10.29 4100.0 10.29
2020-12-02 10.4 10.15 10.22 10.21 5800.0 10.21
2020-12-01 10.3 10.15 10.23 10.2 30900.0 10.2
2020-11-30 10.3 10.2 10.25 10.28 22400.0 10.28
2020-11-27 10.3 10.24 10.24 10.24 2300.0 10.24
2020-11-25 10.25 10.21 10.25 10.24 9000.0 10.24
2020-11-24 10.2 10.12 10.12 10.18 44600.0 10.18
2020-11-23 10.2 10.1 10.15 10.14 51100.0 10.14
2020-11-20 10.19 10.09 10.09 10.19 317900.0 10.19
2020-11-19 10.16 10.05 10.07 10.13 112400.0 10.13
2020-11-18 10.12 10.07 10.1 10.12 180400.0 10.12
2020-11-17 10.16 10.07 10.12 10.16 2600.0 10.16
2020-11-16 10.19 10.07 10.07 10.13 2800.0 10.13
2020-11-13 10.18 10.08 10.15 10.08 6100.0 10.08
2020-11-12 10.1 10.1 10.1 10.1 0.0 10.1
2020-11-11 10.1 10.1 10.1 10.1 500.0 10.1
2020-11-10 10.15 10.1 10.15 10.1 3800.0 10.1
2020-11-09 10.13 10.1 10.1 10.1 6900.0 10.1
2020-11-06 10.15 10.1 10.15 10.13 3900.0 10.13
2020-11-05 10.18 10.02 10.02 10.14 4900.0 10.14
2020-11-04 10.16 10.1 10.1 10.15 2200.0 10.15
2020-11-03 10.17 10.12 10.12 10.17 5300.0 10.17
2020-11-02 10.12 10.09 10.09 10.12 7100.0 10.12
2020-10-30 10.14 10.0 10.0 10.09 20700.0 10.09
2020-10-29 10.12 10.05 10.12 10.05 20900.0 10.05
2020-10-28 10.13 10.05 10.1 10.1 27300.0 10.1
2020-10-27 10.12 10.05 10.07 10.12 2600.0 10.12
2020-10-26 10.15 10.05 10.15 10.13 1400500.0 10.13
2020-10-23 10.24 10.17 10.23 10.17 12000.0 10.17
2020-10-22 10.2 10.09 10.11 10.16 1242300.0 10.16
2020-10-21 10.2 10.07 10.08 10.18 13700.0 10.18
2020-10-20 10.3 10.02 10.02 10.21 52700.0 10.21
2020-10-19 10.15 10.1 10.13 10.15 21900.0 10.15
2020-10-16 10.09 10.07 10.09 10.08 6800.0 10.08
2020-10-15 10.1 10.07 10.07 10.08 14200.0 10.08
2020-10-14 10.16 10.08 10.12 10.08 3000.0 10.08
2020-10-13 10.08 10.03 10.07 10.08 5900.0 10.08
2020-10-12 10.08 10.01 10.01 10.05 2800.0 10.05
2020-10-09 10.19 10.01 10.19 10.07 60900.0 10.07
2020-10-08 10.24 10.05 10.08 10.07 1032200.0 10.07
2020-10-07 10.24 10.09 10.24 10.16 3200.0 10.16
2020-10-06 10.25 10.1 10.12 10.23 4900.0 10.23
2020-10-05 10.37 10.15 10.36 10.23 3300.0 10.23
2020-10-02 10.27 10.19 10.2 10.23 10500.0 10.23
2020-10-01 10.28 10.15 10.2 10.19 403100.0 10.19
2020-09-30 10.3 10.2 10.3 10.2 50800.0 10.2
2020-09-29 10.31 10.27 10.28 10.27 596700.0 10.27
2020-09-28 10.31 10.27 10.27 10.31 10500.0 10.31
2020-09-25 10.25 10.17 10.24 10.25 60800.0 10.25
2020-09-24 10.45 10.04 10.12 10.23 254600.0 10.23
2020-09-23 10.25 10.22 10.25 10.22 400.0 10.22
2020-09-22 10.3 10.17 10.3 10.25 1500.0 10.25
2020-09-21 10.35 10.25 10.35 10.3 11000.0 10.3
2020-09-18 10.38 10.21 10.28 10.38 390800.0 10.38
2020-09-17 10.28 10.13 10.13 10.27 4700.0 10.27
2020-09-16 10.27 10.15 10.15 10.15 77400.0 10.15
2020-09-15 10.21 10.14 10.15 10.2 100800.0 10.2
2020-09-14 10.23 10.17 10.23 10.2 105000.0 10.2
2020-09-11 10.37 10.21 10.23 10.24 66900.0 10.24
2020-09-10 10.26 10.22 10.24 10.23 307200.0 10.23
2020-09-09 10.23 10.21 10.23 10.23 700.0 10.23
2020-09-08 10.3 10.21 10.3 10.3 2800.0 10.3
2020-09-04 10.29 10.17 10.19 10.25 82300.0 10.25
2020-09-03 10.15 10.08 10.12 10.15 42000.0 10.15
2020-09-02 10.14 10.05 10.09 10.12 86400.0 10.12
2020-09-01 10.11 10.05 10.05 10.09 34500.0 10.09
2020-08-31 10.12 10.05 10.05 10.06 78300.0 10.06
2020-08-28 10.13 10.08 10.12 10.08 10400.0 10.08
2020-08-27 10.13 10.1 10.1 10.12 451500.0 10.12
2020-08-26 10.12 10.01 10.03 10.1 1441100.0 10.1
2020-08-25 10.1 10.03 10.1 10.05 14300.0 10.05
2020-08-24 10.13 10.02 10.09 10.03 1200.0 10.03
2020-08-21 10.05 9.98 9.99 10.0 15500.0 10.0
2020-08-20 10.09 10.0 10.0 10.0 124700.0 10.0
2020-08-19 10.05 9.96 10.01 10.02 125700.0 10.02
2020-08-18 10.08 10.0 10.06 10.04 301300.0 10.04
2020-08-17 10.12 10.06 10.07 10.09 22900.0 10.09
2020-08-14 10.14 10.06 10.13 10.12 64800.0 10.12
2020-08-13 10.15 10.04 10.11 10.15 157500.0 10.15
2020-08-12 10.12 10.01 10.11 10.09 178700.0 10.09
2020-08-11 10.1 9.98 10.08 10.03 108900.0 10.03
2020-08-10 10.08 10.02 10.07 10.08 100500.0 10.08
2020-08-07 10.11 9.98 10.09 10.09 265400.0 10.09
2020-08-06 10.18 10.07 10.15 10.07 518900.0 10.07
2020-08-05 10.18 10.1 10.12 10.15 26600.0 10.15
2020-08-04 10.24 10.08 10.18 10.1 959100.0 10.1
2020-08-03 10.49 10.15 10.49 10.24 47500.0 10.24
2020-07-31 10.45 10.16 10.28 10.32 128800.0 10.32
2020-07-30 10.4 10.3 10.4 10.34 4600.0 10.34
2020-07-29 10.46 10.35 10.4 10.35 32800.0 10.35
2020-07-28 10.4 10.38 10.4 10.4 600.0 10.4
2020-07-27 10.55 10.35 10.55 10.39 16400.0 10.39
2020-07-24 10.5 10.36 10.41 10.36 5400.0 10.36
2020-07-23 10.75 10.4 10.75 10.43 11200.0 10.43
2020-07-22 10.63 10.41 10.5 10.45 576800.0 10.45
2020-07-21 10.64 10.42 10.53 10.55 1185500.0 10.55
2020-07-20 10.68 10.35 10.35 10.59 40800.0 10.59
2020-07-17 10.67 10.35 10.67 10.5 363500.0 10.5
2020-07-16 10.74 10.5 10.55 10.7 125600.0 10.7
2020-07-15 10.62 10.48 10.48 10.61 31100.0 10.61
2020-07-14 10.74 10.35 10.42 10.5 366400.0 10.5
2020-07-13 10.41 10.31 10.39 10.36 63900.0 10.36
2020-07-10 10.45 10.28 10.28 10.37 67600.0 10.37
2020-07-09 10.29 10.2 10.24 10.21 700.0 10.21
2020-07-08 10.28 10.2 10.28 10.2 600.0 10.2
2020-07-07 10.33 10.2 10.25 10.2 59600.0 10.2
2020-07-06 10.33 10.1 10.1 10.33 117800.0 10.33
2020-07-02 10.2 10.12 10.15 10.15 270200.0 10.15
2020-07-01 10.19 10.06 10.1 10.15 785100.0 10.15
2020-06-30 10.15 10.05 10.12 10.1 450300.0 10.1
2020-06-29 10.2 10.09 10.1 10.12 134300.0 10.12
2020-06-26 10.08 10.08 10.08 10.08 5900.0 10.08
2020-06-25 10.1 10.1 10.1 10.1 5500.0 10.1
2020-06-24 10.15 10.06 10.15 10.09 1600.0 10.09
2020-06-23 10.19 10.08 10.12 10.15 49000.0 10.15
2020-06-22 10.23 10.12 10.15 10.12 11100.0 10.12
2020-06-19 10.23 10.12 10.13 10.12 107700.0 10.12
2020-06-18 10.15 10.02 10.15 10.02 38800.0 10.02
2020-06-17 10.0 9.93 9.99 9.99 266300.0 9.99
2020-06-16 10.05 9.98 10.05 9.98 1500.0 9.98
2020-06-15 9.98 9.9 9.9 9.92 1155300.0 9.92
2020-06-12 9.91 9.91 9.91 9.91 200.0 9.91
2020-06-11 9.97 9.95 9.97 9.95 115800.0 9.95
2020-06-10 10.09 9.95 9.95 9.95 321100.0 9.95
2020-06-09 9.95 9.91 9.95 9.91 300.0 9.91
2020-06-08 9.97 9.95 9.95 9.97 308000.0 9.97
2020-06-05 9.94 9.94 9.94 9.94 2800.0 9.94
2020-06-04 9.92 9.92 9.92 9.92 0.0 9.92
2020-06-03 9.92 9.92 9.92 9.92 0.0 9.92
2020-06-02 9.92 9.92 9.92 9.92 251000.0 9.92
2020-06-01 9.87 9.87 9.87 9.87 0.0 9.87
2020-05-29 9.87 9.87 9.87 9.87 82000.0 9.87
2020-05-28 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-27 9.99 9.87 9.93 9.9 352200.0 9.9
2020-05-26 9.97 9.97 9.97 9.97 0.0 9.97
2020-05-22 10.0 9.96 9.96 9.97 117900.0 9.97
2020-05-21 9.93 9.93 9.93 9.93 0.0 9.93
2020-05-20 9.94 9.9 9.9 9.93 12000.0 9.93
2020-05-19 9.9 9.9 9.9 9.9 9900.0 9.9
2020-05-18 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-15 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-14 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-13 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-12 10.0 9.94 10.0 9.95 38400.0 9.95
2020-05-11 9.92 9.92 9.92 9.92 0.0 9.92
2020-05-08 10.0 9.88 9.9 9.92 604700.0 9.92
2020-05-07 9.88 9.88 9.88 9.88 0.0 9.88
2020-05-06 9.88 9.88 9.88 9.88 0.0 9.88
2020-05-05 9.88 9.88 9.88 9.88 1100.0 9.88
2020-05-04 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-01 9.94 9.87 9.9 9.94 151800.0 9.94
2020-04-30 9.89 9.89 9.89 9.89 100.0 9.89
2020-04-29 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-28 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-27 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-24 9.9 9.8 9.8 9.9 35600.0 9.9
2020-04-23 9.95 9.8 9.8 9.95 11500.0 9.95
2020-04-22 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-21 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-20 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-17 9.95 9.95 9.95 9.95 100.0 9.95
2020-04-16 10.0 10.0 10.0 10.0 100.0 10.0
2020-04-15 10.0 10.0 10.0 10.0 100.0 10.0
2020-04-14 10.0 10.0 10.0 10.0 100.0 10.0
2020-04-13 9.95 9.95 9.95 9.95 200.0 9.95
2020-04-09 10.0 9.77 9.77 10.0 200200.0 10.0
2020-04-08 9.94 9.94 9.94 9.94 100.0 9.94
2020-04-07 9.98 9.79 9.8 9.95 35400.0 9.95
2020-04-06 9.8 9.77 9.8 9.8 41600.0 9.8
2020-04-03 9.8 9.75 9.75 9.8 700.0 9.8
2020-04-02 9.8 9.64 9.64 9.77 247300.0 9.77
2020-04-01 9.87 9.72 9.87 9.87 8900.0 9.87
2020-03-31 9.85 9.75 9.75 9.85 2000.0 9.85
2020-03-30 9.81 9.81 9.81 9.81 0.0 9.81
2020-03-27 9.81 9.81 9.81 9.81 2455900.0 9.81
2020-03-26 9.88 9.65 9.65 9.86 83200.0 9.86
2020-03-25 9.8 9.8 9.8 9.8 0.0 9.8
2020-03-24 9.8 9.45 9.5 9.8 979300.0 9.8
2020-03-23 9.4 9.4 9.4 9.4 25000.0 9.4
2020-03-20 9.36 9.35 9.35 9.35 42500.0 9.35
2020-03-19 9.26 9.15 9.25 9.25 2108100.0 9.25
2020-03-18 9.5 9.25 9.5 9.25 456500.0 9.25
2020-03-17 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-16 9.7 9.52 9.54 9.7 48000.0 9.7
2020-03-13 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-12 9.98 9.8 9.98 9.9 1253600.0 9.9
2020-03-11 10.0 9.85 10.0 9.99 503600.0 9.99
2020-03-10 10.02 10.02 10.02 10.02 0.0 10.02
2020-03-09 10.02 10.02 10.02 10.02 0.0 10.02
2020-03-06 10.02 10.02 10.02 10.02 200.0 10.02
2020-03-05 10.1 10.1 10.1 10.1 0.0 10.1
2020-03-04 10.12 10.1 10.12 10.1 314700.0 10.1
2020-03-03 10.12 10.08 10.08 10.12 126600.0 10.12
2020-03-02 10.08 10.08 10.08 10.08 75000.0 10.08
2020-02-28 10.09 10.09 10.09 10.09 0.0 10.09
2020-02-27 10.09 10.09 10.09 10.09 0.0 10.09
2020-02-26 10.09 10.09 10.09 10.09 250000.0 10.09
2020-02-25 10.09 10.09 10.09 10.09 100000.0 10.09
2020-02-24 10.09 10.09 10.09 10.09 100.0 10.09
2020-02-21 10.09 10.09 10.09 10.09 10200.0 10.09
2020-02-20 10.08 10.08 10.08 10.08 0.0 10.08
2020-02-19 10.08 10.08 10.08 10.08 6600.0 10.08
2020-02-18 10.09 10.09 10.09 10.09 0.0 10.09