Thryv Holdings Inc (THRY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5662 | 3.11955922865 | 18.15 | 19.12 | 17.88 | 157084 | 18.49649035 | CS |
| 4 | 0.6662 | 3.69085872576 | 18.05 | 19.12 | 16.14 | 293854 | 17.63850507 | CS |
| 12 | -4.4438 | -19.1873920553 | 23.16 | 26.42 | 16.14 | 283870 | 19.51318278 | CS |
| 26 | -1.2938 | -6.46576711644 | 20.01 | 26.42 | 16.14 | 207084 | 20.24272985 | CS |
| 52 | -5.4638 | -22.5963606286 | 24.18 | 26.42 | 15.99 | 197365 | 20.1126766 | CS |
| 156 | -14.1238 | -43.0079171742 | 32.84 | 42.99 | 15.99 | 242570 | 24.98423118 | CS |
| 260 | 4.7162 | 33.6871428571 | 14 | 42.99 | 8.1 | 214668 | 24.9836995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 18.51 | 0.46 | 2.55 | 18.16 | 18.55 | 17.93 | 216403 |
| 1721428500 | 18.05 | -0.23 | -1.26 | 18.36 | 18.47 | 18.02 | 131326 |
| 1721342100 | 18.28 | -0.52 | -2.77 | 18.6 | 19.02 | 18.185 | 139729 |
| 1721255700 | 18.8 | 0.09 | 0.48 | 18.52 | 19.12 | 18.47 | 155639 |
| 1721169300 | 18.71 | 0.8 | 4.47 | 18.15 | 18.75 | 17.88 | 212078 |
| 1721082900 | 17.91 | 0.71 | 4.13 | 17.35 | 18.14 | 17.22 | 249273 |
| 1720823700 | 17.2 | 0.11 | 0.64 | 17.25 | 17.5 | 17.01 | 225002 |
| 1720737300 | 17.09 | 0.72 | 4.40 | 16.7 | 17.19 | 16.26 | 313844 |
| 1720650900 | 16.37 | -0.14 | -0.85 | 16.51 | 16.51 | 16.14 | 188292 |
| 1720564500 | 16.51 | -0.34 | -2.02 | 16.87 | 16.87 | 16.399999 | 214187 |
| 1720478100 | 16.85 | -0.2 | -1.17 | 17.17 | 17.345 | 16.77 | 207537 |
| 1720218900 | 17.05 | -0.47 | -2.68 | 17.46 | 17.61 | 16.96 | 172367 |
| 1720040640 | 17.52 | 0.06 | 0.34 | 17.51 | 17.74 | 17.37 | 142218 |
| 1719959700 | 17.46 | -0.03 | -0.17 | 17.33 | 17.57 | 17.115 | 359239 |
| 1719873300 | 17.49 | -0.3 | -1.69 | 17.87 | 17.9 | 17.25 | 261190 |
| 1719614100 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1719527700 | 17.79 | 0.11 | 0.62 | 17.75 | 18.005 | 17.6 | 290016 |
| 1719441300 | 17.68 | -0.12 | -0.67 | 17.74 | 17.93 | 17.5 | 255077 |
| 1719354900 | 17.8 | -0.36 | -1.98 | 18.05 | 18.05 | 17.65 | 422192 |
| 1719268500 | 18.16 | -0.1 | -0.55 | 18.33 | 18.35 | 18.04 | 349135 |
| 1719009300 | 18.26 | 0.15 | 0.83 | 18.12 | 18.66 | 17.85 | 1593196 |
| 1718922900 | 18.11 | -0.39 | -2.11 | 18.49 | 18.63 | 18.08 | 205393 |
| 1718750100 | 18.5 | -0.37 | -1.96 | 18.82 | 18.89 | 18.49 | 291129 |
| 1718663700 | 18.87 | -0.18 | -0.94 | 19.01 | 19.16 | 18.695 | 374674 |
| 1718404500 | 19.05 | 0.04 | 0.21 | 18.92 | 19.2 | 18.655 | 345954 |
| 1718318100 | 19.01 | -0.53 | -2.71 | 19.68 | 19.76 | 18.86 | 270456 |
| 1718231700 | 19.54 | -0.21 | -1.06 | 20.3 | 20.35 | 19.51 | 296711 |
| 1718145300 | 19.75 | -0.12 | -0.60 | 19.72 | 19.87 | 19.39 | 288610 |
| 1718058900 | 19.87 | -0.79 | -3.82 | 20.5 | 20.78 | 19.82 | 222516 |
| 1717799700 | 20.66 | -0.47 | -2.22 | 20.95 | 21.07 | 20.66 | 115459 |
| 1717713300 | 21.13 | 0.26 | 1.25 | 20.74 | 21.67 | 20.74 | 151683 |
| 1717626900 | 20.87 | -0.23 | -1.09 | 21.18 | 21.19 | 20.505 | 146258 |
| 1717540500 | 21.1 | -0.35 | -1.63 | 21.41 | 21.41 | 20.76 | 101136 |
| 1717454100 | 21.45 | 0.38 | 1.80 | 21.41 | 21.64 | 20.85 | 218956 |
| 1717194900 | 21.07 | 0.29 | 1.40 | 20.92 | 21.3 | 20.78 | 210097 |
| 1717108500 | 20.78 | -0.59 | -2.76 | 21.55 | 21.55 | 20.73 | 190601 |
| 1717022100 | 21.37 | -0.44 | -2.02 | 21.64 | 21.68 | 20.92 | 131019 |
| 1716935700 | 21.81 | 0.62 | 2.93 | 21.32 | 22.31 | 21.11 | 296885 |
| 1716590100 | 21.19 | 0.76 | 3.72 | 20.55 | 21.325 | 20.39 | 225250 |
| 1716503700 | 20.43 | -0.08 | -0.39 | 20.54 | 20.71 | 20.12 | 167596 |
| 1716417300 | 20.51 | -0.81 | -3.80 | 21.22 | 21.54 | 20.15 | 241947 |
| 1716330900 | 21.32 | -0.56 | -2.56 | 21.78 | 22.1 | 21.25 | 147819 |
| 1716244500 | 21.88 | -0.42 | -1.88 | 22.32 | 22.6 | 21.83 | 231506 |
| 1715985300 | 22.3 | 0.31 | 1.41 | 22.05 | 22.51 | 21.84 | 178438 |
| 1715898900 | 21.99 | -0.27 | -1.21 | 22.18 | 22.245 | 21.82 | 138420 |
| 1715812500 | 22.26 | -0.56 | -2.45 | 23.28 | 23.36 | 22.23 | 145546 |
| 1715726100 | 22.82 | 0.39 | 1.74 | 22.97 | 23.29 | 22.71 | 209928 |
| 1715639700 | 22.43 | 0.84 | 3.89 | 21.85 | 22.82 | 21.57 | 347346 |
| 1715380500 | 21.59 | 0.51 | 2.42 | 21.1 | 21.61 | 20.75 | 240995 |
| 1715294100 | 21.08 | -0.37 | -1.72 | 21.43 | 21.74 | 21 | 281246 |
| 1715207700 | 21.45 | -0.03 | -0.14 | 21.14 | 21.53 | 20.75 | 244663 |
| 1715121300 | 21.48 | 0.41 | 1.95 | 21.05 | 21.71 | 21 | 271677 |
| 1715034900 | 21.07 | -0.43 | -1.98 | 21.66 | 22 | 20.51 | 474815 |
| 1714775700 | 21.495 | -2.68 | -11.07 | 24.57 | 24.57 | 21.49 | 590117 |
| 1714689300 | 24.17 | 0.49 | 2.07 | 25.1 | 26.42 | 24.1 | 295063 |
| 1714602900 | 23.68 | 0.67 | 2.91 | 23 | 24.342 | 22.755 | 272739 |
| 1714516500 | 23.01 | -0.39 | -1.67 | 23.16 | 23.415 | 22.97 | 99176 |
| 1714430100 | 23.4 | 0.55 | 2.41 | 23.09 | 23.5 | 23.005 | 78879 |
| 1714170900 | 22.85 | -0.03 | -0.13 | 22.92 | 23.2 | 22.65 | 55764 |
| 1714084500 | 22.88 | -0.02 | -0.09 | 22.54 | 22.98 | 22.15 | 108267 |
| 1713998100 | 22.9 | -0.68 | -2.88 | 23.43 | 23.6361 | 22.9 | 91527 |
| 1713911700 | 23.58 | 1.5 | 6.79 | 22.16 | 23.82 | 22.16 | 180508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
