Thryv Holdings, Inc. (THRY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

23.06

+0.45

(+1.99%)

At close: 04:00PM EDT

23.48

+0.42

(+1.82%)

After hours:

05:57PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	22.73	23.13	22.54	23.06	23.06	612,900
30 Mar 2023	22.52	22.65	22.29	22.61	22.61	305,900
29 Mar 2023	22.71	22.85	22.35	22.39	22.39	177,500
28 Mar 2023	22.51	22.88	22.28	22.60	22.60	182,700
27 Mar 2023	22.39	22.84	22.30	22.64	22.64	311,900
24 Mar 2023	22.07	22.33	21.94	22.20	22.20	334,000
23 Mar 2023	22.74	23.12	22.07	22.27	22.27	181,700
22 Mar 2023	23.11	23.19	22.42	22.61	22.61	203,700
21 Mar 2023	23.31	23.50	22.90	23.03	23.03	138,000
20 Mar 2023	22.49	23.16	22.49	23.07	23.07	212,900
17 Mar 2023	22.46	22.72	22.12	22.30	22.30	861,400
16 Mar 2023	21.79	22.70	21.79	22.53	22.53	134,400
15 Mar 2023	21.66	22.10	21.50	22.10	22.10	157,600
14 Mar 2023	22.19	22.70	21.81	22.04	22.04	134,700
13 Mar 2023	21.67	21.79	21.00	21.63	21.63	156,100
10 Mar 2023	22.29	22.34	21.48	21.48	21.48	155,600
09 Mar 2023	22.86	22.90	22.02	22.39	22.39	158,000
08 Mar 2023	22.99	23.04	22.64	22.81	22.81	122,500
07 Mar 2023	23.05	23.39	22.80	22.98	22.98	125,800
06 Mar 2023	24.06	24.30	22.87	23.08	23.08	158,900
03 Mar 2023	23.71	24.24	23.35	24.17	24.17	141,000
02 Mar 2023	22.85	23.65	22.85	23.55	23.55	137,200
01 Mar 2023	23.90	24.00	23.00	23.12	23.12	182,300
28 Feb 2023	24.18	24.29	23.60	23.84	23.84	268,900
27 Feb 2023	24.42	24.58	24.00	24.20	24.20	225,500
24 Feb 2023	23.88	24.45	23.62	24.38	24.38	188,500
23 Feb 2023	25.11	25.11	24.33	24.42	24.42	222,100
22 Feb 2023	24.02	24.59	24.02	24.50	24.50	260,100
21 Feb 2023	23.94	24.12	23.77	23.86	23.86	113,800
17 Feb 2023	24.12	24.30	23.98	24.16	24.16	119,900
16 Feb 2023	23.93	24.30	23.55	24.01	24.01	200,300
15 Feb 2023	23.66	24.30	23.40	24.24	24.24	111,800
14 Feb 2023	23.68	24.03	23.24	23.56	23.56	168,100
13 Feb 2023	23.79	24.11	23.39	23.73	23.73	115,400
10 Feb 2023	23.42	23.90	23.22	23.77	23.77	112,200
09 Feb 2023	24.00	24.26	23.54	23.58	23.58	115,600
08 Feb 2023	23.80	24.21	23.51	23.83	23.83	119,600
07 Feb 2023	23.41	23.89	23.05	23.81	23.81	167,700
06 Feb 2023	24.30	24.30	23.37	23.65	23.65	268,100
03 Feb 2023	23.90	24.75	23.89	24.51	24.51	284,800
02 Feb 2023	23.13	24.27	22.77	24.24	24.24	255,500
01 Feb 2023	22.36	23.06	22.36	22.91	22.91	233,000
31 Jan 2023	21.86	22.42	21.60	22.37	22.37	223,800
30 Jan 2023	21.88	22.08	21.60	21.65	21.65	148,900
27 Jan 2023	22.18	22.58	21.93	22.11	22.11	253,600
26 Jan 2023	22.34	22.55	22.02	22.16	22.16	432,500
25 Jan 2023	21.88	22.26	21.62	22.23	22.23	102,300
24 Jan 2023	21.72	22.18	21.59	22.02	22.02	155,400
23 Jan 2023	20.96	21.81	20.56	21.80	21.80	186,600
20 Jan 2023	20.43	21.20	20.23	21.00	21.00	204,400
19 Jan 2023	20.07	20.34	19.76	20.27	20.27	161,100
18 Jan 2023	20.25	20.60	20.12	20.21	20.21	117,500
17 Jan 2023	19.96	20.28	19.72	20.06	20.06	121,100
13 Jan 2023	19.65	20.03	19.61	19.96	19.96	131,600
12 Jan 2023	19.73	19.93	19.61	19.86	19.86	172,300
11 Jan 2023	19.46	19.81	19.45	19.70	19.70	134,100
10 Jan 2023	19.35	19.51	19.17	19.50	19.50	162,500
09 Jan 2023	19.65	19.78	19.29	19.37	19.37	149,400
06 Jan 2023	19.50	19.67	19.30	19.43	19.43	124,100
05 Jan 2023	19.36	19.44	18.96	19.28	19.28	122,000
04 Jan 2023	19.48	19.72	19.28	19.38	19.38	217,800
03 Jan 2023	19.03	19.55	18.83	19.39	19.39	174,000
30 Dec 2022	18.53	19.15	18.53	19.00	19.00	191,800
29 Dec 2022	18.32	18.88	18.32	18.84	18.84	144,700
28 Dec 2022	18.10	18.79	18.10	18.24	18.24	265,300
27 Dec 2022	18.55	18.67	18.03	18.12	18.12	181,000
23 Dec 2022	18.35	18.60	18.14	18.55	18.55	90,700
22 Dec 2022	18.31	18.90	17.93	18.37	18.37	131,100
21 Dec 2022	18.40	18.70	18.18	18.48	18.48	176,400
20 Dec 2022	17.86	18.75	17.72	18.31	18.31	236,300
19 Dec 2022	17.80	17.96	17.47	17.87	17.87	329,500
16 Dec 2022	17.31	17.90	17.31	17.79	17.79	1,922,200
15 Dec 2022	17.92	18.18	17.50	17.57	17.57	277,000
14 Dec 2022	17.81	18.18	17.73	18.05	18.05	673,300
13 Dec 2022	19.09	19.17	17.91	17.92	17.92	545,300
12 Dec 2022	18.08	18.53	18.06	18.40	18.40	449,800
09 Dec 2022	17.40	17.88	17.30	17.72	17.72	261,800
08 Dec 2022	17.82	17.95	17.49	17.54	17.54	168,700
07 Dec 2022	17.60	18.32	17.60	17.81	17.81	255,400
06 Dec 2022	18.42	18.47	17.54	17.72	17.72	415,500
05 Dec 2022	18.91	19.31	18.32	18.48	18.48	280,200
02 Dec 2022	18.84	19.02	18.51	18.95	18.95	291,200
01 Dec 2022	19.33	19.49	18.89	19.00	19.00	142,500
30 Nov 2022	18.88	19.48	18.50	19.18	19.18	444,600
29 Nov 2022	18.87	19.18	18.75	18.96	18.96	166,700
28 Nov 2022	19.40	19.54	18.96	18.98	18.98	174,500
25 Nov 2022	19.51	19.71	19.47	19.57	19.57	60,400
23 Nov 2022	18.98	19.66	18.98	19.53	19.53	128,500
22 Nov 2022	18.97	19.40	18.86	19.04	19.04	208,600
21 Nov 2022	19.02	19.12	18.76	18.92	18.92	420,900
18 Nov 2022	19.12	19.16	18.70	19.10	19.10	286,700
17 Nov 2022	18.99	19.20	18.60	18.83	18.83	233,600
16 Nov 2022	19.28	19.37	18.98	19.01	19.01	223,900
15 Nov 2022	19.82	20.17	19.40	19.46	19.46	256,400
14 Nov 2022	19.78	20.13	19.13	19.49	19.49	434,600
11 Nov 2022	19.68	20.23	19.66	19.78	19.78	312,700
10 Nov 2022	18.83	19.73	18.74	19.49	19.49	557,600
09 Nov 2022	18.56	18.92	18.03	18.14	18.14	447,800
08 Nov 2022	17.97	18.95	17.90	18.74	18.74	467,200
07 Nov 2022	17.80	18.05	17.33	17.97	17.97	418,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP23,061.34-81.61(-0.35%)

Thryv Holdings, Inc. (THRY)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
23,061.34
-81.61(-0.35%)