Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$12.53 ($-1.62) -11.45%
Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) - Daily Information
Click for more stock information on Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $13.00 |
| Previous Close | $12.53 |
| High | $13.00 |
| Low | $12.53 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $12.53 |
| Adjusted High | $13.00 |
| Adjusted Low | $12.53 |
About Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU)
Tuscan Holdings Corp Unit 1 Ordinary share 1 Wrt
Invest in Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU)
Historical Stock Data for Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-23 | $13.00 | $13.00 | $12.53 | $12.53 | $12.53 | 381 |
| 2021-07-22 | $14.57 | $14.57 | $14.15 | $14.15 | $14.15 | 729 |
| 2021-07-21 | $15.40 | $15.50 | $14.58 | $14.58 | $14.58 | 750 |
| 2021-07-20 | $14.85 | $14.86 | $14.85 | $14.86 | $14.86 | 220 |
| 2021-07-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2021-07-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 7 |
| 2021-07-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 3 |
| 2021-07-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 447 |
| 2021-07-13 | $16.91 | $16.92 | $16.90 | $16.92 | $16.92 | 403 |
| 2021-07-12 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 33 |
| 2021-07-09 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1 |
| 2021-07-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 40 |
| 2021-07-07 | $18.87 | $18.87 | $18.86 | $18.86 | $18.86 | 202 |
| 2021-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 35 |
| 2021-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 160 |
| 2021-07-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2021-06-30 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 93 |
| 2021-06-29 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 126 |
| 2021-06-28 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 200 |
| 2021-06-25 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 206 |
| 2021-06-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-06-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 25 |
| 2021-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2021-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,261 |
| 2021-06-18 | $14.63 | $16.72 | $14.63 | $16.72 | $16.72 | 1,221 |
| 2021-06-17 | $17.69 | $17.69 | $15.60 | $15.60 | $15.60 | 720 |
| 2021-06-16 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 2 |
| 2021-06-15 | $16.10 | $16.10 | $16.08 | $16.08 | $16.08 | 341 |
| 2021-06-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 312 |
| 2021-06-11 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2021-06-10 | $16.43 | $16.46 | $16.42 | $16.46 | $16.46 | 431 |
| 2021-06-09 | $18.04 | $18.04 | $17.99 | $17.99 | $17.99 | 446 |
| 2021-06-08 | $16.40 | $16.55 | $16.40 | $16.55 | $16.55 | 505 |
| 2021-06-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 82 |
| 2021-06-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-06-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2 |
| 2021-06-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 165 |
| 2021-06-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 97 |
| 2021-05-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 100 |
| 2021-05-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 258 |
| 2021-05-26 | $12.50 | $13.20 | $12.50 | $13.20 | $13.20 | 1,130 |
| 2021-05-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1 |
| 2021-05-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2 |
| 2021-05-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2 |
| 2021-05-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 101 |
| 2021-05-19 | $12.99 | $14.30 | $12.50 | $12.50 | $12.50 | 467 |
| 2021-05-18 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2021-05-17 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 3 |
| 2021-05-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 15 |
| 2021-05-13 | $12.84 | $12.84 | $12.79 | $12.79 | $12.79 | 431 |
| 2021-05-12 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 1,105 |
| 2021-05-11 | $14.00 | $14.00 | $13.06 | $13.06 | $13.06 | 1,526 |
| 2021-05-10 | $16.02 | $16.02 | $14.90 | $14.90 | $14.90 | 1,254 |
| 2021-05-07 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 213 |
| 2021-05-06 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 13 |
| 2021-05-05 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 5 |
| 2021-05-04 | $14.60 | $14.62 | $14.50 | $14.56 | $14.56 | 733 |
| 2021-05-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 61 |
| 2021-04-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 40 |
| 2021-04-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 150 |
| 2021-04-28 | $15.59 | $15.63 | $14.50 | $15.00 | $15.00 | 811 |
| 2021-04-27 | $14.39 | $14.60 | $14.39 | $14.60 | $14.60 | 905 |
| 2021-04-26 | $14.40 | $15.00 | $14.15 | $14.15 | $14.15 | 631 |
| 2021-04-23 | $13.89 | $13.89 | $13.86 | $13.89 | $13.89 | 708 |
| 2021-04-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 259 |
| 2021-04-21 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 92 |
| 2021-04-20 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 65 |
| 2021-04-19 | $14.37 | $14.42 | $14.37 | $14.42 | $14.42 | 1,024 |
| 2021-04-16 | $13.49 | $13.49 | $13.10 | $13.10 | $13.10 | 722 |
| 2021-04-15 | $13.12 | $14.39 | $13.12 | $13.56 | $13.56 | 1,553 |
| 2021-04-14 | $14.57 | $14.57 | $13.25 | $13.96 | $13.96 | 1,192 |
| 2021-04-13 | $15.15 | $15.57 | $13.76 | $15.57 | $15.57 | 1,520 |
| 2021-04-12 | $16.71 | $18.35 | $16.21 | $16.21 | $16.21 | 2,200 |
| 2021-04-09 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 62 |
| 2021-04-08 | $15.50 | $16.33 | $15.50 | $16.33 | $16.33 | 406 |
| 2021-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 239 |
| 2021-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 124 |
| 2021-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3 |
| 2021-04-01 | $16.67 | $16.67 | $15.50 | $15.50 | $15.50 | 605 |
| 2021-03-31 | $15.50 | $17.05 | $15.50 | $17.05 | $17.05 | 428 |
| 2021-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 43 |
| 2021-03-29 | $15.15 | $15.50 | $15.15 | $15.50 | $15.50 | 886 |
| 2021-03-26 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 16 |
| 2021-03-25 | $15.00 | $15.50 | $15.00 | $15.16 | $15.16 | 1,488 |
| 2021-03-24 | $17.00 | $17.01 | $16.50 | $17.00 | $17.00 | 1,070 |
| 2021-03-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 181 |
| 2021-03-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 675 |
| 2021-03-19 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 898 |
| 2021-03-18 | $20.48 | $20.48 | $17.89 | $17.89 | $17.89 | 969 |
| 2021-03-17 | $19.00 | $19.25 | $18.50 | $19.06 | $19.06 | 3,499 |
| 2021-03-16 | $22.83 | $22.83 | $19.56 | $19.56 | $19.56 | 913 |
| 2021-03-15 | $21.14 | $22.57 | $20.75 | $20.75 | $20.75 | 1,866 |
| 2021-03-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 79 |
| 2021-03-11 | $20.96 | $20.96 | $20.70 | $20.70 | $20.70 | 795 |
| 2021-03-10 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 194 |
| 2021-03-09 | $17.47 | $18.30 | $17.47 | $18.30 | $18.30 | 1,156 |
| 2021-03-08 | $18.25 | $18.25 | $17.57 | $17.57 | $17.57 | 803 |
| 2021-03-05 | $19.62 | $19.62 | $17.72 | $18.25 | $18.25 | 3,035 |
| 2021-03-04 | $19.17 | $20.49 | $19.00 | $19.00 | $19.00 | 1,784 |
| 2021-03-03 | $23.26 | $23.26 | $20.70 | $21.50 | $21.50 | 1,103 |
| 2021-03-02 | $23.00 | $23.29 | $22.02 | $22.02 | $22.02 | 578 |
| 2021-03-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 544 |
| 2021-02-26 | $20.73 | $21.10 | $20.73 | $21.00 | $21.00 | 2,614 |
| 2021-02-25 | $24.34 | $24.34 | $21.90 | $22.75 | $22.75 | 6,517 |
| 2021-02-24 | $29.02 | $29.02 | $23.61 | $23.61 | $23.61 | 5,200 |
| 2021-02-23 | $28.81 | $31.39 | $25.15 | $27.17 | $27.17 | 19,874 |
| 2021-02-22 | $25.15 | $30.07 | $25.15 | $29.07 | $29.07 | 7,878 |
| 2021-02-19 | $25.03 | $27.00 | $25.00 | $26.85 | $26.85 | 2,893 |
| 2021-02-18 | $26.05 | $26.05 | $25.05 | $25.91 | $25.91 | 1,877 |
| 2021-02-17 | $30.69 | $31.00 | $29.50 | $29.50 | $29.50 | 2,226 |
| 2021-02-16 | $29.55 | $29.55 | $26.73 | $27.27 | $27.27 | 1,543 |
| 2021-02-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 106 |
| 2021-02-11 | $26.44 | $27.00 | $25.75 | $25.80 | $25.80 | 2,629 |
| 2021-02-10 | $26.18 | $26.48 | $26.05 | $26.34 | $26.34 | 1,480 |
| 2021-02-09 | $28.06 | $28.06 | $26.05 | $26.05 | $26.05 | 3,382 |
| 2021-02-08 | $31.01 | $31.01 | $28.20 | $29.30 | $29.30 | 2,189 |
| 2021-02-05 | $28.85 | $31.09 | $28.85 | $29.11 | $29.11 | 1,813 |
| 2021-02-04 | $28.45 | $29.00 | $27.05 | $28.50 | $28.50 | 5,258 |
| 2021-02-03 | $29.63 | $29.63 | $28.05 | $28.45 | $28.45 | 6,734 |
| 2021-02-02 | $31.70 | $31.70 | $28.00 | $28.55 | $28.55 | 8,610 |
| 2021-02-01 | $28.82 | $39.78 | $27.80 | $36.51 | $36.51 | 24,531 |
| 2021-01-29 | $18.66 | $19.45 | $18.66 | $19.45 | $19.45 | 486 |
| 2021-01-28 | $19.81 | $21.07 | $18.28 | $21.07 | $21.07 | 3,520 |
| 2021-01-27 | $20.31 | $21.75 | $19.80 | $19.80 | $19.80 | 2,897 |
| 2021-01-26 | $19.01 | $21.03 | $18.50 | $18.50 | $18.50 | 1,867 |
| 2021-01-25 | $23.86 | $23.86 | $18.94 | $19.14 | $19.14 | 4,710 |
| 2021-01-22 | $21.01 | $22.04 | $21.01 | $22.02 | $22.02 | 1,438 |
| 2021-01-21 | $22.16 | $22.16 | $20.00 | $21.60 | $21.60 | 3,080 |
| 2021-01-20 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 1,017 |
| 2021-01-19 | $22.68 | $24.99 | $22.00 | $24.88 | $24.88 | 2,811 |
| 2021-01-15 | $23.93 | $23.93 | $22.04 | $22.46 | $22.46 | 810 |
| 2021-01-14 | $23.60 | $23.60 | $23.40 | $23.50 | $23.50 | 1,143 |
| 2021-01-13 | $24.00 | $24.00 | $21.60 | $21.60 | $21.60 | 830 |
| 2021-01-12 | $22.22 | $22.50 | $22.22 | $22.22 | $22.22 | 803 |
| 2021-01-11 | $22.22 | $23.60 | $22.22 | $22.50 | $22.50 | 1,698 |
| 2021-01-08 | $24.20 | $24.50 | $22.22 | $22.50 | $22.50 | 1,503 |
| 2021-01-07 | $22.30 | $22.30 | $21.78 | $21.78 | $21.78 | 1,057 |
| 2021-01-06 | $21.34 | $22.65 | $21.34 | $22.61 | $22.61 | 1,780 |
| 2021-01-05 | $22.20 | $23.95 | $20.15 | $22.52 | $22.52 | 3,229 |
| 2021-01-04 | $23.05 | $24.96 | $23.05 | $24.96 | $24.96 | 1,007 |
| 2020-12-31 | $25.00 | $25.74 | $25.00 | $25.73 | $25.73 | 1,494 |
| 2020-12-30 | $25.75 | $25.75 | $23.51 | $24.27 | $24.27 | 3,075 |
| 2020-12-29 | $24.33 | $26.72 | $24.30 | $26.71 | $26.71 | 1,958 |
| 2020-12-28 | $27.09 | $28.34 | $25.53 | $27.95 | $27.95 | 2,389 |
| 2020-12-24 | $24.24 | $29.00 | $22.27 | $26.09 | $26.09 | 1,880 |
| 2020-12-23 | $22.38 | $24.62 | $22.38 | $24.62 | $24.62 | 843 |
| 2020-12-22 | $20.00 | $22.43 | $19.00 | $22.43 | $22.43 | 9,455 |
| 2020-12-21 | $18.66 | $18.85 | $17.20 | $18.33 | $18.33 | 5,272 |
| 2020-12-18 | $17.00 | $17.17 | $17.00 | $17.17 | $17.17 | 1,317 |
| 2020-12-17 | $19.33 | $19.33 | $15.98 | $15.98 | $15.98 | 2,570 |
| 2020-12-16 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 587 |
| 2020-12-15 | $21.30 | $21.30 | $17.28 | $17.84 | $17.84 | 3,984 |
| 2020-12-14 | $20.67 | $22.74 | $19.48 | $21.34 | $21.34 | 2,598 |
| 2020-12-11 | $20.29 | $23.95 | $19.70 | $21.40 | $21.40 | 10,995 |
| 2020-12-10 | $19.08 | $19.50 | $19.08 | $19.50 | $19.50 | 2,369 |
| 2020-12-09 | $17.85 | $19.81 | $17.10 | $19.55 | $19.55 | 24,275 |
| 2020-12-08 | $18.53 | $25.67 | $15.30 | $15.40 | $15.40 | 36,188 |
| 2020-12-07 | $16.34 | $19.25 | $16.34 | $18.54 | $18.54 | 8,509 |
| 2020-12-04 | $15.59 | $15.80 | $15.25 | $15.70 | $15.70 | 3,864 |
| 2020-12-03 | $16.69 | $16.69 | $15.60 | $15.60 | $15.60 | 755 |
| 2020-12-02 | $14.71 | $16.06 | $14.53 | $15.10 | $15.10 | 11,263 |
| 2020-12-01 | $14.24 | $15.60 | $14.24 | $14.70 | $14.70 | 10,721 |
| 2020-11-30 | $16.00 | $16.05 | $14.00 | $14.92 | $14.92 | 10,854 |
| 2020-11-27 | $14.00 | $17.13 | $14.00 | $15.39 | $15.39 | 15,842 |
| 2020-11-25 | $13.41 | $13.41 | $12.66 | $13.34 | $13.34 | 2,048 |
| 2020-11-24 | $12.60 | $13.87 | $12.60 | $13.25 | $13.25 | 20,279 |
| 2020-11-23 | $12.55 | $14.62 | $11.90 | $12.39 | $12.39 | 5,808 |
| 2020-11-20 | $12.00 | $12.11 | $11.90 | $11.90 | $11.90 | 3,942 |
| 2020-11-19 | $11.70 | $12.18 | $11.70 | $11.84 | $11.84 | 1,042 |
| 2020-11-18 | $11.22 | $11.70 | $11.03 | $11.56 | $11.56 | 8,170 |
| 2020-11-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 305 |
| 2020-11-16 | $11.70 | $12.87 | $11.04 | $11.23 | $11.23 | 7,366 |
| 2020-11-13 | $11.04 | $11.16 | $11.04 | $11.15 | $11.15 | 1,876 |
| 2020-11-12 | $10.89 | $11.16 | $10.89 | $11.00 | $11.00 | 3,436 |
| 2020-11-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-11-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-27 | $10.40 | $10.80 | $10.40 | $10.80 | $10.80 | 912 |
| 2020-10-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 560 |
| 2020-10-23 | $10.60 | $10.68 | $10.52 | $10.52 | $10.52 | 1,720 |
| 2020-10-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-10-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-10-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-10-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-10-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-10-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,000 |
| 2020-10-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-10-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2020-10-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2020-10-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2 |
| 2020-10-08 | $10.30 | $10.89 | $10.30 | $10.81 | $10.81 | 700 |
| 2020-10-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 50 |
| 2020-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-10-02 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 1,200 |
| 2020-10-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 1 |
| 2020-09-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2020-09-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2020-09-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2020-09-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2 |
| 2020-09-24 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 11 |
| 2020-09-23 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2020-09-22 | $10.55 | $10.66 | $10.52 | $10.66 | $10.66 | 1,695 |
| 2020-09-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 4 |
| 2020-09-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,502 |
| 2020-09-17 | $10.71 | $10.71 | $10.52 | $10.52 | $10.52 | 1,610 |
| 2020-09-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 241 |
| 2020-09-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2020-09-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-09-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-09-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-09-04 | $10.60 | $10.60 | $10.47 | $10.53 | $10.53 | 2,400 |
| 2020-09-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 200 |
| 2020-09-02 | $10.75 | $11.00 | $10.70 | $10.90 | $10.90 | 2,100 |
| 2020-09-01 | $10.74 | $10.75 | $10.69 | $10.75 | $10.75 | 600 |
| 2020-08-31 | $10.55 | $10.68 | $10.50 | $10.68 | $10.68 | 3,600 |
| 2020-08-28 | $10.60 | $10.64 | $10.55 | $10.55 | $10.55 | 610 |
| 2020-08-27 | $10.58 | $10.97 | $10.54 | $10.95 | $10.95 | 10,100 |
| 2020-08-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2020-08-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2020-08-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2020-08-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2020-08-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2020-08-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 125 |
| 2020-08-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 575 |
| 2020-08-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-08-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-07-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-07-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-07-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,593 |
| 2020-07-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-07-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 50 |
| 2020-07-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-07-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 300 |
| 2020-07-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-07-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-07-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-07-17 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 300 |
| 2020-07-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2020-07-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 49 |
| 2020-07-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2020-07-13 | $10.57 | $10.57 | $10.35 | $10.41 | $10.41 | 1,802 |
| 2020-07-10 | $10.40 | $10.80 | $10.40 | $10.80 | $10.80 | 5,998 |
| 2020-07-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-07-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-07-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6 |
| 2020-07-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-07-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-07-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 60 |
| 2020-06-30 | $10.55 | $10.70 | $10.55 | $10.70 | $10.70 | 1,410 |
| 2020-06-29 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 500 |
| 2020-06-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 50 |
| 2020-06-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 76 |
| 2020-06-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2020-06-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 150 |
| 2020-06-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-06-09 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 105,300 |
| 2020-06-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,000 |
| 2020-05-18 | $10.21 | $10.25 | $10.16 | $10.20 | $10.20 | 6,932 |
| 2020-05-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-05-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
| 2020-05-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-05-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-05-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-05-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 950 |
| 2020-05-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 402 |
| 2020-05-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2020-05-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2020-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-05-01 | $10.21 | $10.30 | $10.21 | $10.30 | $10.30 | 7,300 |
| 2020-04-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-04-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-04-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-04-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2020-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-04-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 52,800 |
| 2020-04-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-04-21 | $10.22 | $10.29 | $10.21 | $10.21 | $10.21 | 1,800 |
| 2020-04-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5,900 |
| 2020-04-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-04-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-04-15 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2020-04-14 | $10.16 | $10.21 | $10.16 | $10.21 | $10.21 | 700 |
| 2020-04-13 | $10.20 | $10.21 | $10.16 | $10.21 | $10.21 | 1,100 |
| 2020-04-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2020-04-07 | $10.29 | $10.29 | $10.25 | $10.25 | $10.25 | 997 |
| 2020-04-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-04-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-04-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-04-01 | $10.17 | $10.20 | $10.05 | $10.20 | $10.20 | 10,000 |
| 2020-03-31 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 39,200 |
| 2020-03-30 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 2,500 |
| 2020-03-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2020-03-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 60 |
| 2020-03-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-03-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2020-03-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-03-19 | $9.90 | $10.00 | $9.75 | $9.90 | $9.90 | 115,500 |
| 2020-03-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-03-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,800 |
| 2020-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 200 |
| 2020-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-03-12 | $9.82 | $10.25 | $9.82 | $10.20 | $10.20 | 25,810 |
| 2020-03-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-03-10 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 690 |
| 2020-03-09 | $10.35 | $10.80 | $10.35 | $10.36 | $10.36 | 4,650 |
| 2020-03-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-03-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 8,800 |
| 2020-03-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-03-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-03-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2020-02-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 200 |
| 2020-02-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-02-26 | $10.37 | $10.45 | $10.36 | $10.45 | $10.45 | 3,500 |
| 2020-02-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-02-24 | $11.35 | $11.35 | $10.36 | $10.36 | $10.36 | 300 |
| 2020-02-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,723 |
| 2020-02-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 24 |
| 2020-02-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-02-18 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 25,000 |
| 2020-02-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 12,300 |
| 2020-02-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-02-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-02-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,000 |
| 2020-02-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-27 | $10.43 | $10.43 | $10.40 | $10.40 | $10.40 | 27,300 |
| 2020-01-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,205 |
| 2020-01-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-01-22 | $10.82 | $11.19 | $10.31 | $10.35 | $10.35 | 52,050 |
| 2020-01-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-16 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 12 |
| 2020-01-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 159,197 |
| 2020-01-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2020-01-08 | $10.60 | $10.60 | $10.57 | $10.57 | $10.57 | 1,900 |
| 2020-01-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-01-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-12-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-12-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 10 |
| 2019-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-12-23 | $10.52 | $10.52 | $10.00 | $10.50 | $10.50 | 19,290 |
| 2019-12-20 | $10.52 | $10.54 | $10.51 | $10.51 | $10.51 | 18,336 |
| 2019-12-19 | $10.53 | $10.53 | $10.40 | $10.53 | $10.53 | 28,200 |
| 2019-12-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 205 |
| 2019-12-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 27 |
| 2019-12-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 254 |
| 2019-12-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-12-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2019-12-11 | $10.54 | $10.54 | $10.48 | $10.48 | $10.48 | 22,438 |
| 2019-12-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,400 |
| 2019-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,700 |
| 2019-12-06 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 400 |
| 2019-12-05 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 81,200 |
| 2019-12-04 | $10.50 | $10.50 | $10.46 | $10.49 | $10.49 | 160,800 |
| 2019-12-03 | $10.45 | $10.48 | $10.45 | $10.48 | $10.48 | 53,200 |
| 2019-12-02 | $10.54 | $10.54 | $10.46 | $10.50 | $10.50 | 7,900 |
| 2019-11-29 | $10.54 | $10.70 | $10.50 | $10.50 | $10.50 | 18,900 |
| 2019-11-27 | $10.57 | $10.57 | $10.50 | $10.54 | $10.54 | 101,300 |
| 2019-11-26 | $10.47 | $10.50 | $10.47 | $10.48 | $10.48 | 88,421 |
| 2019-11-25 | $10.48 | $10.50 | $10.47 | $10.48 | $10.48 | 62,986 |
| 2019-11-22 | $10.50 | $10.50 | $10.47 | $10.47 | $10.47 | 6,200 |
| 2019-11-21 | $10.47 | $10.48 | $10.44 | $10.44 | $10.44 | 1,700 |
| 2019-11-20 | $10.50 | $10.50 | $10.47 | $10.48 | $10.48 | 8,744 |
| 2019-11-19 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 800 |
| 2019-11-18 | $10.49 | $10.49 | $10.46 | $10.46 | $10.46 | 16,000 |
| 2019-11-15 | $10.55 | $10.55 | $10.49 | $10.50 | $10.50 | 24,951 |
| 2019-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,400 |
| 2019-11-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 200 |
| 2019-11-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 204 |
| 2019-11-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-11-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-11-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 12 |
| 2019-11-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4 |
| 2019-11-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-11-04 | $10.60 | $10.85 | $10.59 | $10.59 | $10.59 | 10,281 |
| 2019-11-01 | $10.54 | $10.61 | $10.54 | $10.61 | $10.61 | 108,721 |
| 2019-10-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 4,109 |
| 2019-10-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-10-29 | $10.47 | $10.55 | $10.45 | $10.55 | $10.55 | 5,251 |
| 2019-10-28 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 300 |
| 2019-10-25 | $10.49 | $10.50 | $10.45 | $10.50 | $10.50 | 14,020 |
| 2019-10-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 247 |
| 2019-10-22 | $10.58 | $10.60 | $10.44 | $10.44 | $10.44 | 1,600 |
| 2019-10-21 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 200 |
| 2019-10-18 | $10.60 | $10.60 | $10.56 | $10.56 | $10.56 | 1,990 |
| 2019-10-17 | $10.56 | $10.57 | $10.56 | $10.57 | $10.57 | 400 |
| 2019-10-16 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-10-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 200 |
| 2019-10-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2019-10-11 | $10.65 | $10.65 | $10.56 | $10.60 | $10.60 | 11,810 |
| 2019-10-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-07 | $10.63 | $10.63 | $10.40 | $10.40 | $10.40 | 204 |
| 2019-10-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2019-10-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 8 |
| 2019-10-02 | $10.67 | $10.67 | $10.56 | $10.56 | $10.56 | 14,460 |
| 2019-10-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2019-09-30 | $10.69 | $10.84 | $10.69 | $10.69 | $10.69 | 5,800 |
| 2019-09-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 221 |
| 2019-09-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 100 |
| 2019-09-25 | $10.74 | $10.80 | $10.58 | $10.58 | $10.58 | 14,800 |
| 2019-09-24 | $10.75 | $10.75 | $10.69 | $10.69 | $10.69 | 2,100 |
| 2019-09-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 200 |
| 2019-09-20 | $10.72 | $10.72 | $10.69 | $10.69 | $10.69 | 600 |
| 2019-09-19 | $10.70 | $10.70 | $10.69 | $10.69 | $10.69 | 200 |
| 2019-09-18 | $10.69 | $10.76 | $10.69 | $10.69 | $10.69 | 1,800 |
| 2019-09-17 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 205 |
| 2019-09-16 | $10.69 | $10.71 | $10.65 | $10.65 | $10.65 | 803 |
| 2019-09-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 763 |
| 2019-09-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 237 |
| 2019-09-11 | $10.66 | $10.72 | $10.66 | $10.70 | $10.70 | 850 |
| 2019-09-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 37 |
| 2019-09-09 | $10.77 | $10.80 | $10.77 | $10.78 | $10.78 | 5,550 |
| 2019-09-06 | $10.60 | $10.80 | $10.60 | $10.80 | $10.80 | 129,690 |
| 2019-09-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,300 |
| 2019-09-04 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 1,000 |
| 2019-09-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
| 2019-08-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 8,700 |
| 2019-08-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
| 2019-08-28 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 488 |
| 2019-08-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 10 |
| 2019-08-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 110 |
| 2019-08-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 200 |
| 2019-08-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-08-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,550 |
| 2019-08-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-08-19 | $10.70 | $10.70 | $10.68 | $10.70 | $10.70 | 2,000 |
| 2019-08-16 | $10.66 | $10.68 | $10.66 | $10.68 | $10.68 | 320 |
| 2019-08-15 | $10.71 | $10.71 | $10.68 | $10.68 | $10.68 | 2,200 |
| 2019-08-14 | $10.70 | $10.70 | $10.62 | $10.70 | $10.70 | 6,000 |
| 2019-08-13 | $10.72 | $10.72 | $10.69 | $10.70 | $10.70 | 12,428 |
| 2019-08-12 | $10.71 | $10.71 | $10.70 | $10.71 | $10.71 | 4,200 |
| 2019-08-09 | $10.75 | $10.75 | $10.71 | $10.71 | $10.71 | 9,061 |
| 2019-08-08 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 100 |
| 2019-08-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 100 |
| 2019-08-06 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 10,100 |
| 2019-08-05 | $10.73 | $10.73 | $10.72 | $10.73 | $10.73 | 3,950 |
| 2019-08-02 | $10.72 | $10.74 | $10.63 | $10.74 | $10.74 | 100,300 |
| 2019-08-01 | $10.72 | $10.74 | $10.63 | $10.74 | $10.74 | 100,300 |
| 2019-07-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 190 |
| 2019-07-30 | $10.82 | $10.82 | $10.65 | $10.74 | $10.74 | 700 |
| 2019-07-29 | $10.82 | $10.82 | $10.65 | $10.74 | $10.74 | 726 |
| 2019-07-26 | $11.72 | $11.72 | $10.76 | $10.76 | $10.76 | 3,904 |
| 2019-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,000 |
| 2019-07-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-07-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-07-22 | $10.78 | $10.78 | $10.69 | $10.70 | $10.70 | 11,900 |
| 2019-07-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 4 |
| 2019-07-18 | $10.79 | $10.80 | $10.79 | $10.79 | $10.79 | 4,000 |
| 2019-07-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 60,000 |
| 2019-07-16 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 2,364 |
| 2019-07-15 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 23,000 |
| 2019-07-12 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 16,100 |
| 2019-07-11 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 3,076 |
| 2019-07-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 150 |
| 2019-07-09 | $10.75 | $10.75 | $10.74 | $10.75 | $10.75 | 31,000 |
| 2019-07-08 | $10.78 | $10.78 | $10.73 | $10.73 | $10.73 | 36,520 |
| 2019-07-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-03 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 900 |
| 2019-07-02 | $10.65 | $10.79 | $10.65 | $10.76 | $10.76 | 238,451 |
| 2019-07-01 | $10.56 | $10.61 | $10.55 | $10.60 | $10.60 | 50,000 |
| 2019-06-28 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 2,049 |
| 2019-06-27 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 2,500 |
| 2019-06-26 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 3,500 |
| 2019-06-25 | $10.54 | $10.58 | $10.52 | $10.55 | $10.55 | 1,381,300 |
| 2019-06-24 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 3,060 |
| 2019-06-21 | $10.59 | $10.59 | $10.55 | $10.55 | $10.55 | 9,700 |
| 2019-06-20 | $10.50 | $10.57 | $10.48 | $10.52 | $10.52 | 223,400 |
| 2019-06-19 | $10.57 | $10.57 | $10.46 | $10.51 | $10.51 | 11,980 |
| 2019-06-18 | $10.55 | $10.55 | $10.41 | $10.54 | $10.54 | 1,623 |
| 2019-06-17 | $10.50 | $10.51 | $10.50 | $10.50 | $10.50 | 10,600 |
| 2019-06-14 | $10.58 | $10.58 | $10.45 | $10.45 | $10.45 | 1,300 |
| 2019-06-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 400 |
| 2019-06-12 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 485 |
| 2019-06-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2019-06-10 | $10.51 | $10.51 | $10.48 | $10.48 | $10.48 | 3,200 |
| 2019-06-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 25,000 |
| 2019-06-06 | $10.48 | $10.48 | $10.47 | $10.47 | $10.47 | 170,200 |
| 2019-06-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,900 |
| 2019-06-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 600 |
| 2019-06-03 | $10.51 | $10.51 | $10.49 | $10.49 | $10.49 | 16,990 |
| 2019-05-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 200 |
| 2019-05-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-05-29 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,000 |
| 2019-05-28 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 414,400 |
| 2019-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2019-05-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2019-05-21 | $10.52 | $10.52 | $10.50 | $10.52 | $10.52 | 2,450 |
| 2019-05-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2019-05-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2019-05-16 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 3,400 |
| 2019-05-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 15,468 |
| 2019-05-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2019-05-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 122,160 |
| 2019-05-10 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 25,400 |
| 2019-05-09 | $10.52 | $10.52 | $10.51 | $10.52 | $10.52 | 10,300 |
| 2019-05-08 | $10.53 | $10.53 | $10.50 | $10.52 | $10.52 | 120,600 |
| 2019-05-07 | $10.55 | $10.55 | $10.50 | $10.54 | $10.54 | 18,500 |
| 2019-05-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 50 |
| 2019-05-03 | $10.54 | $10.54 | $10.39 | $10.54 | $10.54 | 11,000 |
| 2019-05-02 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 280 |
| 2019-05-01 | $10.52 | $10.56 | $10.52 | $10.55 | $10.55 | 75,500 |
| 2019-04-30 | $10.50 | $10.52 | $10.48 | $10.52 | $10.52 | 92,100 |
| 2019-04-29 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 70,425 |
| 2019-04-26 | $10.50 | $10.51 | $10.47 | $10.50 | $10.50 | 62,900 |
| 2019-04-25 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 50,100 |
| 2019-04-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-04-23 | $10.47 | $10.50 | $10.38 | $10.50 | $10.50 | 77,100 |
| 2019-04-22 | $10.40 | $10.50 | $10.40 | $10.49 | $10.49 | 18,650 |
| 2019-04-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-04-17 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 33,275 |
| 2019-04-16 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 145,000 |
| 2019-04-15 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 118,500 |
| 2019-04-12 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 70,310 |
| 2019-04-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 600 |
| 2019-04-10 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 800 |
| 2019-04-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 12,200 |
| 2019-04-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-04-04 | $10.45 | $10.50 | $10.43 | $10.45 | $10.45 | 79,800 |
| 2019-04-03 | $10.50 | $10.50 | $10.45 | $10.49 | $10.49 | 266,124 |
| 2019-04-02 | $10.43 | $10.45 | $10.41 | $10.45 | $10.45 | 26,031 |
| 2019-04-01 | $10.39 | $10.44 | $10.38 | $10.44 | $10.44 | 15,100 |
| 2019-03-29 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 23,300 |
| 2019-03-28 | $10.33 | $10.40 | $10.33 | $10.40 | $10.40 | 149,003 |
| 2019-03-27 | $10.30 | $10.45 | $10.30 | $10.36 | $10.36 | 604,584 |
| 2019-03-26 | $10.23 | $10.24 | $10.20 | $10.24 | $10.24 | 575,460 |
| 2019-03-25 | $10.20 | $10.25 | $10.16 | $10.19 | $10.19 | 31,708 |
| 2019-03-22 | $10.20 | $10.36 | $10.20 | $10.20 | $10.20 | 49,490 |
| 2019-03-21 | $10.20 | $10.20 | $10.15 | $10.20 | $10.20 | 18,514 |
| 2019-03-20 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 51,697 |
| 2019-03-19 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 287,651 |
| 2019-03-18 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 10,700 |
| 2019-03-15 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 537,861 |
| 2019-03-14 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 16,290 |
| 2019-03-13 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 941 |
| 2019-03-12 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 100,102 |
| 2019-03-11 | $10.15 | $10.19 | $10.15 | $10.17 | $10.17 | 402,350 |
| 2019-03-08 | $10.14 | $10.15 | $10.11 | $10.15 | $10.15 | 61,509 |
| 2019-03-07 | $10.19 | $10.19 | $10.10 | $10.11 | $10.11 | 71,890 |
| 2019-03-06 | $10.14 | $10.20 | $10.14 | $10.15 | $10.15 | 304,099 |
| 2019-03-05 | $10.10 | $10.13 | $10.08 | $10.12 | $10.12 | 2,459,510 |
Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU) News Headlines
Recent Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU) News
Similar Companies to Microvast Holdings Inc - Unit (1 Ordinary share & 1 Wrt) (THCBU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |