Thryv Holdings, Inc. (THRY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.79

-1.24

(-3.64%)

As of 11:41AM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2022	34.19	33.87	32.64	32.79	32.79	40,802
Jan 14, 2022	33.15	34.36	33.09	34.03	34.03	149,900
Jan 13, 2022	35.00	35.43	33.24	33.30	33.30	278,000
Jan 12, 2022	36.33	37.18	35.09	35.09	35.09	197,000
Jan 11, 2022	36.23	36.78	35.29	36.27	36.27	137,300
Jan 10, 2022	37.38	37.38	35.36	35.66	35.66	342,100
Jan 07, 2022	37.79	38.76	37.28	37.50	37.50	207,800
Jan 06, 2022	38.29	39.07	37.55	37.68	37.68	285,900
Jan 05, 2022	40.99	41.13	37.40	38.42	38.42	247,100
Jan 04, 2022	41.62	41.99	39.81	41.06	41.06	207,400
Jan 03, 2022	41.33	42.99	41.23	41.60	41.60	167,900
Dec 31, 2021	41.51	42.33	40.90	41.13	41.13	282,800
Dec 30, 2021	41.00	42.90	41.00	41.51	41.51	174,300
Dec 29, 2021	41.30	41.43	40.74	41.12	41.12	128,000
Dec 28, 2021	41.46	42.29	40.93	41.45	41.45	169,200
Dec 27, 2021	40.02	41.83	39.60	41.69	41.69	239,500
Dec 23, 2021	37.68	40.00	37.68	39.74	39.74	207,600
Dec 22, 2021	36.76	37.65	36.01	37.63	37.63	96,100
Dec 21, 2021	36.12	37.14	35.70	37.03	37.03	167,600
Dec 20, 2021	37.31	37.31	34.57	35.82	35.82	256,300
Dec 17, 2021	35.85	38.47	34.46	38.08	38.08	840,100
Dec 16, 2021	36.81	37.40	35.24	35.66	35.66	312,200
Dec 15, 2021	36.89	37.05	34.84	36.67	36.67	268,000
Dec 14, 2021	35.94	36.96	34.68	36.94	36.94	404,800
Dec 13, 2021	36.99	37.86	35.28	36.08	36.08	270,300
Dec 10, 2021	37.18	37.78	36.00	37.36	37.36	242,900
Dec 09, 2021	38.50	38.97	36.94	37.17	37.17	199,300
Dec 08, 2021	37.85	39.37	37.19	38.74	38.74	168,800
Dec 07, 2021	39.83	40.40	37.51	37.78	37.78	414,000
Dec 06, 2021	37.19	39.49	35.69	39.42	39.42	416,500
Dec 03, 2021	39.70	39.70	36.94	37.16	37.16	377,100
Dec 02, 2021	39.12	39.63	37.99	39.28	39.28	389,100
Dec 01, 2021	39.36	39.92	38.29	38.82	38.82	427,500
Nov 30, 2021	37.82	40.06	37.42	39.09	39.09	919,700
Nov 29, 2021	37.91	38.33	36.97	37.92	37.92	314,500
Nov 26, 2021	36.90	38.97	36.45	37.45	37.45	178,800
Nov 24, 2021	36.17	38.45	36.17	38.14	38.14	473,700
Nov 23, 2021	36.62	37.33	36.02	36.71	36.71	3,479,300
Nov 22, 2021	36.38	37.28	35.58	37.01	37.01	786,500
Nov 19, 2021	37.62	38.25	35.79	35.89	35.89	1,388,400
Nov 18, 2021	41.32	41.86	37.41	37.98	37.98	2,066,500
Nov 17, 2021	35.40	38.61	35.06	37.00	37.00	607,700
Nov 16, 2021	35.78	36.17	35.27	35.46	35.46	349,800
Nov 15, 2021	35.31	36.36	35.03	35.43	35.43	431,900
Nov 12, 2021	36.99	37.51	35.24	35.50	35.50	502,300
Nov 11, 2021	35.64	38.54	35.50	36.01	36.01	1,030,300
Nov 10, 2021	32.11	32.73	31.42	32.32	32.32	212,300
Nov 09, 2021	32.87	32.87	32.15	32.42	32.42	92,300
Nov 08, 2021	31.23	33.06	30.93	32.71	32.71	155,500
Nov 05, 2021	31.81	32.58	30.91	31.06	31.06	168,400
Nov 04, 2021	31.91	33.83	31.54	31.57	31.57	213,900
Nov 03, 2021	31.49	32.14	31.30	31.90	31.90	125,300
Nov 02, 2021	32.54	32.78	31.64	31.67	31.67	57,900
Nov 01, 2021	31.97	32.98	31.50	32.39	32.39	150,700
Oct 29, 2021	30.50	31.74	30.50	31.67	31.67	322,000
Oct 28, 2021	29.03	30.39	28.72	30.25	30.25	70,000
Oct 27, 2021	29.82	30.03	28.96	29.06	29.06	96,800
Oct 26, 2021	30.74	30.74	29.54	29.89	29.89	106,400
Oct 25, 2021	30.40	30.75	29.54	30.48	30.48	182,600
Oct 22, 2021	29.94	31.23	29.72	30.12	30.12	173,000
Oct 21, 2021	29.81	30.24	29.01	29.99	29.99	87,200
Oct 20, 2021	30.91	30.94	29.76	29.97	29.97	158,100
Oct 19, 2021	29.75	31.05	29.68	30.79	30.79	122,700
Oct 18, 2021	30.85	30.99	29.40	29.62	29.62	100,500
Oct 15, 2021	31.18	31.61	30.56	30.71	30.71	206,200
Oct 14, 2021	31.32	32.23	29.76	30.72	30.72	283,200
Oct 13, 2021	29.49	31.08	28.86	31.03	31.03	737,400
Oct 12, 2021	27.37	29.20	27.34	29.05	29.05	165,900
Oct 11, 2021	27.38	27.80	27.34	27.43	27.43	160,900
Oct 08, 2021	27.98	28.68	27.46	27.49	27.49	79,400
Oct 07, 2021	28.50	28.76	27.97	27.98	27.98	131,400
Oct 06, 2021	28.20	28.79	27.53	28.16	28.16	100,600
Oct 05, 2021	28.52	28.68	27.92	28.44	28.44	244,600
Oct 04, 2021	30.35	30.41	27.93	28.24	28.24	294,500
Oct 01, 2021	30.10	30.66	29.53	30.52	30.52	199,500
Sep 30, 2021	29.62	30.11	29.43	30.04	30.04	230,400
Sep 29, 2021	29.22	30.17	28.86	29.56	29.56	141,300
Sep 28, 2021	28.99	29.25	28.68	29.02	29.02	131,100
Sep 27, 2021	29.00	29.68	28.32	29.02	29.02	186,400
Sep 24, 2021	28.30	29.40	28.00	29.31	29.31	254,600
Sep 23, 2021	28.02	28.99	27.90	28.31	28.31	161,400
Sep 22, 2021	29.03	29.22	27.44	28.02	28.02	139,900
Sep 21, 2021	30.17	30.39	28.85	28.91	28.91	111,000
Sep 20, 2021	28.59	30.02	28.40	30.00	30.00	176,800
Sep 17, 2021	29.66	29.69	28.37	29.47	29.47	1,622,400
Sep 16, 2021	29.29	30.04	29.19	29.28	29.28	309,500
Sep 15, 2021	30.06	30.20	28.73	29.32	29.32	497,000
Sep 14, 2021	29.50	30.54	29.16	29.81	29.81	122,300
Sep 13, 2021	29.71	29.81	28.84	29.14	29.14	109,500
Sep 10, 2021	30.05	30.75	29.30	29.46	29.46	96,300
Sep 09, 2021	29.47	30.42	29.44	29.98	29.98	119,500
Sep 08, 2021	29.89	30.90	29.41	29.47	29.47	117,300
Sep 07, 2021	31.65	31.65	29.66	30.01	30.01	166,400
Sep 03, 2021	30.72	31.52	30.72	31.46	31.46	102,300
Sep 02, 2021	30.90	31.60	30.47	30.59	30.59	263,600
Sep 01, 2021	31.10	31.76	30.50	30.96	30.96	1,299,300
Aug 31, 2021	31.29	31.36	30.77	30.99	30.99	124,900
Aug 30, 2021	30.20	31.92	30.02	31.20	31.20	144,600
Aug 27, 2021	29.71	31.20	29.06	30.18	30.18	189,500
Aug 26, 2021	30.19	31.10	29.25	29.82	29.82	400,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,593.35-69.50(-1.49%)

Dow 3035,390.94-520.87(-1.45%)

Nasdaq14,624.12-269.63(-1.81%)

Russell 20002,114.95-47.50(-2.20%)

Crude Oil84.64+0.82(+0.98%)

Gold1,811.00-5.50(-0.30%)

Thryv Holdings, Inc. (THRY)

S&P 500
4,593.35
-69.50(-1.49%)

Dow 30
35,390.94
-520.87(-1.45%)

Nasdaq
14,624.12
-269.63(-1.81%)

Russell 2000
2,114.95
-47.50(-2.20%)

Crude Oil
84.64
+0.82(+0.98%)

Gold
1,811.00
-5.50(-0.30%)