UK markets closed

Thryv Holdings, Inc. (THRY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.89-0.41 (-1.76%)
At close: 04:00PM EDT
22.89 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202223.0423.3322.7822.8922.89308,500
22 Sept 202223.3823.4922.9323.3023.30252,600
21 Sept 202223.7324.0223.4823.5023.50266,900
20 Sept 202223.8224.1223.7123.7323.73298,200
19 Sept 202223.9224.4823.8724.0824.08222,600
16 Sept 202224.7824.8323.8524.1824.183,432,500
15 Sept 202225.0225.6324.7925.0525.05487,300
14 Sept 202225.2325.8825.0125.1125.11421,900
13 Sept 202225.3425.9425.1325.2125.21382,500
12 Sept 202226.1326.1725.4825.8325.83362,700
09 Sept 202226.6826.9426.0026.0926.09454,900
08 Sept 202226.3326.8825.9626.5326.53376,100
07 Sept 202226.2226.5925.8026.4826.48594,400
06 Sept 202225.4326.8225.3726.4526.45741,500
02 Sept 202226.2726.2725.0525.0925.09253,300
01 Sept 202225.5225.9125.1225.9125.91348,300
31 Aug 202225.9126.2125.5725.5825.58265,900
30 Aug 202226.7026.7525.8125.9425.94266,200
29 Aug 202226.5426.8226.4326.4626.46144,200
26 Aug 202227.2227.2226.2026.7026.70380,000
25 Aug 202226.7927.3426.6527.2227.22185,700
24 Aug 202226.9027.0726.6526.6826.68149,900
23 Aug 202226.9627.1426.7026.8826.88132,500
22 Aug 202227.3527.3926.7026.9426.94162,400
19 Aug 202227.9228.1927.3727.5727.57139,500
18 Aug 202228.1728.3128.0028.0528.05112,100
17 Aug 202228.1728.4627.9128.2428.24228,500
16 Aug 202228.6328.6728.2428.5328.53167,300
15 Aug 202228.5928.8028.3828.7028.70180,500
12 Aug 202227.8028.6527.5928.6328.63297,700
11 Aug 202228.4028.5227.5027.7027.70276,400
10 Aug 202227.4328.1527.3928.0828.08230,100
09 Aug 202226.3827.0326.2026.9926.99185,000
08 Aug 202226.4826.5925.9826.4226.42285,200
05 Aug 202226.4626.4625.8426.2526.25344,000
04 Aug 202226.5027.7626.1426.5026.501,911,200
03 Aug 202224.2024.9424.1424.7524.75675,000
02 Aug 202224.4424.5124.0324.0724.0794,000
01 Aug 202224.3224.5223.7524.3624.36150,900
29 Jul 202224.1224.4723.8924.3424.34134,800
28 Jul 202223.8824.2023.4624.0824.08162,000
27 Jul 202223.5323.9623.3823.7423.74168,800
26 Jul 202223.1523.3222.8723.2323.23176,000
25 Jul 202223.5823.5823.0423.1423.14213,800
22 Jul 202223.6723.9523.0023.3823.38209,400
21 Jul 202223.8724.0523.2723.6723.67328,900
20 Jul 202223.2624.0023.0923.8023.80660,300
19 Jul 202223.2723.5823.0023.2623.26338,000
18 Jul 202222.7123.5322.7122.9122.91185,000
15 Jul 202222.1422.8821.8022.5422.54198,100
14 Jul 202221.9221.9921.4821.6721.67309,600
13 Jul 202221.9122.3221.5822.1722.17120,200
12 Jul 202222.2422.3421.4122.3022.30186,800
11 Jul 202222.7222.9422.1622.2922.29156,700
08 Jul 202223.2123.5522.7022.9022.90145,000
07 Jul 202223.0423.9723.0423.4023.40312,000
06 Jul 202223.5123.7422.9923.2623.26131,800
05 Jul 202222.3623.6522.1523.5623.56224,300
01 Jul 202222.3123.1922.1722.7722.77164,800
30 Jun 202221.9222.5921.5522.3922.39309,500
29 Jun 202222.5022.8321.8522.1722.17211,600
28 Jun 202223.4723.8622.4822.6222.62193,900
27 Jun 202223.2724.1023.1923.3423.34217,800
24 Jun 202223.4725.2423.0123.3423.342,645,200
23 Jun 202223.4824.7723.1023.3123.31260,300
22 Jun 202223.3824.2523.3423.4423.44178,800
21 Jun 202223.5524.6723.5223.7623.76250,100
17 Jun 202223.4323.6822.5823.4523.45582,000
16 Jun 202223.3723.6922.8023.2423.24216,800
15 Jun 202222.8124.5322.8123.9623.96298,700
14 Jun 202222.9823.3322.5222.7622.76267,500
13 Jun 202223.8623.8622.7522.9622.96260,900
10 Jun 202225.4925.6824.5024.5724.57222,500
09 Jun 202226.5427.1525.8825.9625.96226,300
08 Jun 202226.0026.5825.7326.5526.55163,100
07 Jun 202225.4426.1225.4026.1026.10218,800
06 Jun 202225.7826.3425.4625.6925.69208,000
03 Jun 202225.2425.7824.7625.3325.33206,600
02 Jun 202225.1825.9025.1325.4425.44315,000
01 Jun 202226.6426.6424.9925.1125.11260,400
31 May 202226.3726.6526.0226.1926.19350,500
27 May 202226.1926.6626.0426.5926.59174,700
26 May 202224.9626.3824.9626.0626.06228,400
25 May 202223.9425.3023.9424.9824.98210,100
24 May 202225.0125.5523.3224.0424.04305,000
23 May 202224.5925.3923.9225.0625.06377,000
20 May 202224.6424.6723.7224.4824.48266,900
19 May 202224.3224.7924.2324.4324.43167,200
18 May 202224.4124.8823.9224.4024.40269,000
17 May 202224.4924.8824.1424.7124.71430,400
16 May 202224.3725.0324.1224.1524.15458,500
13 May 202224.3525.0124.2424.4024.40671,900
12 May 202223.8525.0923.6823.9023.90299,900
11 May 202224.4525.4623.8624.0624.06143,100
10 May 202224.9725.4023.6424.4624.46259,200
09 May 202225.0025.4524.5924.7524.75425,400
06 May 202226.6927.5025.0125.3025.30477,400
05 May 202227.3329.5926.1526.7526.75499,200
04 May 202227.0427.3825.6226.8026.80219,300
03 May 202226.5426.8825.8926.0926.09117,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...