U.S. Markets closed

Tuscan Holdings Corp. (THCB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.74+0.17 (+1.61%)
At close: 4:00PM EDT
10.74 0.00 (0.00%)
After hours: 03:56AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202110.4610.9310.4110.7410.741,113,500
May 17, 202110.4910.6210.4010.5710.57820,700
May 14, 202110.5610.7010.4010.5110.511,117,600
May 13, 202110.6710.8910.3110.4410.441,729,700
May 12, 202110.7911.0110.5010.5610.561,012,400
May 11, 202110.7811.4710.6010.8010.801,159,500
May 10, 202112.0412.3911.5111.5411.54896,900
May 07, 202111.9112.4011.7012.1212.12995,500
May 06, 202111.8212.0511.5311.7711.77906,000
May 05, 202111.7012.1211.5312.0912.09427,000
May 04, 202111.8011.8611.2211.7311.73564,000
May 03, 202111.9212.0811.7011.9211.92784,700
Apr 30, 202111.6912.1811.6611.9211.92487,000
Apr 29, 202112.2312.4511.7511.9211.921,229,000
Apr 28, 202112.1212.8511.1111.4911.493,158,000
Apr 27, 202112.0512.1911.5012.1912.191,200,200
Apr 26, 202111.3111.8811.2711.6211.62820,200
Apr 23, 202110.9911.4610.9411.2911.29673,700
Apr 22, 202111.0511.5910.8110.9410.941,106,900
Apr 21, 202110.6011.1510.5110.9010.901,313,500
Apr 20, 202111.2511.2910.7010.7310.731,000,700
Apr 19, 202110.8812.0210.6011.4311.431,530,100
Apr 16, 202110.9911.0810.4111.0211.022,127,500
Apr 15, 202111.7311.7410.7510.8310.831,860,800
Apr 14, 202111.6911.8611.5111.5711.57727,000
Apr 13, 202112.1212.1811.4011.9711.97968,400
Apr 12, 202112.5912.6412.2512.3512.35734,200
Apr 09, 202112.4912.7812.4012.6112.61531,300
Apr 08, 202112.5312.6412.1412.3712.37723,600
Apr 07, 202112.8013.2012.4812.5412.54645,800
Apr 06, 202112.2513.1112.1212.9712.971,025,900
Apr 05, 202112.6412.6612.0612.3312.33715,300
Apr 01, 202112.4512.8912.3212.4712.47892,500
Mar 31, 202112.2512.5812.2112.3012.30653,800
Mar 30, 202112.5712.7012.0112.2012.20828,600
Mar 29, 202112.4512.8912.1512.8212.821,031,100
Mar 26, 202112.2512.7012.0212.4812.481,318,200
Mar 25, 202111.5212.3711.1012.2912.292,672,000
Mar 24, 202113.0113.0811.9412.0112.012,233,200
Mar 23, 202113.3913.9012.7413.0013.001,684,300
Mar 22, 202113.9614.0513.3213.5913.591,265,500
Mar 19, 202113.8614.3613.2113.9613.961,468,500
Mar 18, 202114.3914.4613.5613.8513.851,539,000
Mar 17, 202114.4915.0214.0214.6314.631,439,400
Mar 16, 202115.4115.7514.2515.2315.231,786,700
Mar 15, 202115.1515.7915.0215.6615.66929,100
Mar 12, 202114.2215.9814.2015.4215.421,717,700
Mar 11, 202114.8915.3114.4014.6814.681,868,500
Mar 10, 202114.4414.7313.7914.4514.451,102,100
Mar 09, 202113.6114.3913.5114.3414.341,408,400
Mar 08, 202114.3814.6313.0513.3013.301,790,600
Mar 05, 202113.8914.0112.3013.6613.663,038,300
Mar 04, 202115.0015.3412.8213.8813.883,028,600
Mar 03, 202116.3416.3914.9015.1115.111,561,100
Mar 02, 202117.1017.5816.2816.3916.391,130,000
Mar 01, 202117.1217.2416.6016.8616.86848,900
Feb 26, 202116.4116.8715.0016.6216.622,038,900
Feb 25, 202117.2417.9116.0016.3516.353,132,500
Feb 24, 202119.5420.3617.0217.2517.257,666,100
Feb 23, 202116.4623.8614.2520.6820.6815,971,700
Feb 22, 202117.9218.7517.4917.8017.801,656,400
Feb 19, 202119.2119.2218.1018.3818.382,127,700
Feb 18, 202119.0019.4918.6018.6518.651,799,800
Feb 17, 202120.0020.1119.2219.8619.861,802,800
Feb 16, 202120.0120.6619.7020.2920.292,627,300
Feb 12, 202118.5520.0018.5019.6419.642,404,200
Feb 11, 202119.5019.6118.4018.8818.882,324,900
Feb 10, 202119.8820.1018.8519.8919.893,348,500
Feb 09, 202120.8820.9219.7120.1320.133,083,600
Feb 08, 202122.1722.3820.8721.0021.003,500,700
Feb 05, 202121.8322.9821.1221.9921.992,972,400
Feb 04, 202121.9522.0020.6521.8221.822,670,900
Feb 03, 202121.6723.0020.8821.3821.384,052,200
Feb 02, 202122.7523.7620.7921.4021.408,720,000
Feb 01, 202122.3925.2019.8124.5024.5029,075,800
Jan 29, 202115.4415.9714.9715.6615.661,795,000
Jan 28, 202115.3515.6014.7015.2915.292,164,800
Jan 27, 202115.4616.9414.8815.6915.694,429,900
Jan 26, 202114.7714.8014.1514.3514.352,140,100
Jan 25, 202115.0415.1013.5314.8714.872,778,600
Jan 22, 202115.1315.3014.6115.0315.031,977,100
Jan 21, 202115.3015.4814.5714.9114.911,868,100
Jan 20, 202115.5615.7015.0415.4115.411,452,300
Jan 19, 202115.2015.7014.8015.6215.621,867,100
Jan 15, 202115.8615.8914.8615.4815.481,942,800
Jan 14, 202116.0016.1015.4315.9715.972,515,100
Jan 13, 202115.5716.8915.2316.1716.172,960,400
Jan 12, 202115.3115.9815.1415.7315.732,945,800
Jan 11, 202115.7416.6015.5715.9915.992,202,600
Jan 08, 202116.0116.3015.7016.1016.102,269,800
Jan 07, 202116.8216.8216.0016.3116.311,954,400
Jan 06, 202115.6816.9515.4315.8515.852,660,700
Jan 05, 202114.8816.4114.6215.8915.892,156,000
Jan 04, 202116.5216.5215.1015.4315.432,882,700
Dec 31, 202016.1017.7015.3017.1017.102,878,600
Dec 30, 202017.2117.9916.4716.5716.572,327,500
Dec 29, 202018.0118.2016.5516.8016.804,222,800
Dec 28, 202019.0720.9318.0518.9718.974,379,200
Dec 24, 202018.9620.1517.1518.2418.243,797,900
Dec 23, 202017.9420.6817.5018.7918.796,587,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...