ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Thryv Holdings, Inc. - Common Stock (NQ:THRY)

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.040 2.350 1.910 2.320 8,251,704 +0.22(+10.48%)
Feb 26, 2026 3.270 3.290 2.060 2.100 6,607,609 -1.82(-46.43%)
Feb 25, 2026 3.760 3.955 3.745 3.920 1,014,027 +0.17(+4.53%)
Feb 24, 2026 3.710 3.874 3.685 3.750 642,351 +0.02(+0.40%)
Feb 23, 2026 3.860 4.020 3.690 3.735 798,000 -0.17(-4.23%)
Feb 20, 2026 3.640 4.050 3.600 3.900 1,483,294 +0.10(+2.63%)
Feb 19, 2026 3.780 3.890 3.610 3.800 579,183 -0.01(-0.26%)
Feb 18, 2026 3.600 3.980 3.560 3.810 1,394,216 +0.22(+6.13%)
Feb 17, 2026 3.600 3.645 3.455 3.590 639,233 -0.03(-0.83%)
Feb 13, 2026 3.620 3.730 3.550 3.620 470,240 +0.00(+0.00%)
Feb 12, 2026 3.830 3.895 3.505 3.620 937,123 -0.20(-5.24%)
Feb 11, 2026 4.120 4.200 3.725 3.820 989,936 -0.30(-7.28%)
Feb 10, 2026 3.930 4.360 3.930 4.120 2,698,735 +0.19(+4.83%)
Feb 09, 2026 3.870 4.020 3.700 3.930 1,367,638 +0.03(+0.77%)
Feb 06, 2026 3.940 4.140 3.780 3.900 1,481,724 +0.01(+0.26%)
Feb 05, 2026 4.240 4.240 3.850 3.890 1,430,781 -0.34(-8.04%)
Feb 04, 2026 4.430 4.510 4.190 4.230 1,415,652 -0.20(-4.51%)
Feb 03, 2026 4.700 4.768 4.330 4.430 965,786 -0.27(-5.74%)
Feb 02, 2026 4.790 5.005 4.690 4.700 628,391 -0.11(-2.29%)
Jan 30, 2026 4.710 4.825 4.580 4.810 1,053,946 +0.04(+0.84%)
Jan 29, 2026 4.610 4.790 4.460 4.770 806,369 +0.16(+3.47%)
Jan 28, 2026 4.520 4.710 4.520 4.610 692,388 +0.09(+1.99%)
Jan 27, 2026 4.810 4.810 4.505 4.520 686,615 -0.33(-6.80%)
Jan 26, 2026 5.000 5.060 4.830 4.850 569,935 -0.16(-3.19%)
Jan 23, 2026 5.330 5.420 4.980 5.010 665,391 -0.36(-6.70%)
Jan 22, 2026 5.100 5.445 5.080 5.370 835,538 +0.32(+6.34%)
Jan 21, 2026 4.970 5.200 4.965 5.050 530,948 +0.08(+1.61%)
Jan 20, 2026 5.020 5.155 4.940 4.970 448,086 -0.21(-4.05%)
Jan 16, 2026 5.340 5.350 5.120 5.180 635,877 -0.18(-3.36%)
Jan 15, 2026 5.450 5.530 5.300 5.360 536,033 -0.13(-2.37%)
Jan 14, 2026 5.320 5.510 5.235 5.490 712,733 +0.17(+3.20%)
Jan 13, 2026 5.610 5.615 5.310 5.320 809,657 -0.29(-5.17%)
Jan 12, 2026 5.490 5.725 5.390 5.610 615,202 +0.09(+1.63%)
Jan 09, 2026 5.780 5.820 5.430 5.520 682,722 -0.27(-4.66%)
Jan 08, 2026 5.690 5.825 5.610 5.790 629,625 +0.03(+0.52%)
Jan 07, 2026 5.980 6.010 5.710 5.760 405,924 -0.22(-3.68%)
Jan 06, 2026 5.780 6.015 5.685 5.980 584,306 +0.17(+2.93%)
Jan 05, 2026 5.730 5.975 5.730 5.810 723,561 +0.14(+2.47%)
Jan 02, 2026 6.100 6.120 5.650 5.670 755,078 -0.38(-6.28%)
Dec 31, 2025 6.080 6.140 5.980 6.050 522,364 -0.05(-0.82%)
Dec 30, 2025 6.110 6.280 6.080 6.100 792,368 -0.03(-0.49%)
Dec 29, 2025 6.060 6.150 5.990 6.130 715,194 +0.03(+0.49%)
Dec 26, 2025 6.120 6.155 5.985 6.100 543,602 -0.02(-0.33%)
Dec 24, 2025 6.070 6.160 6.005 6.120 336,219 +0.05(+0.82%)
Dec 23, 2025 5.940 6.170 5.830 6.070 925,916 +0.10(+1.68%)
Dec 22, 2025 6.110 6.195 5.960 5.970 835,867 -0.14(-2.29%)
Dec 19, 2025 5.970 6.145 5.840 6.110 7,727,763 +0.11(+1.83%)
Dec 18, 2025 6.050 6.120 5.850 6.000 863,538 -0.04(-0.66%)
Dec 17, 2025 5.860 6.080 5.730 6.040 1,072,325 +0.25(+4.32%)
Dec 16, 2025 5.710 5.900 5.650 5.790 789,602 +0.06(+1.05%)
Dec 15, 2025 5.870 5.920 5.690 5.730 1,153,004 -0.09(-1.55%)
Dec 12, 2025 6.100 6.160 5.770 5.820 803,939 -0.28(-4.59%)
Dec 11, 2025 6.160 6.255 5.940 6.100 901,203 -0.07(-1.13%)
Dec 10, 2025 5.930 6.195 5.930 6.170 1,136,785 +0.21(+3.52%)
Dec 09, 2025 5.790 5.980 5.630 5.960 713,186 +0.12(+2.05%)
Dec 08, 2025 5.900 6.000 5.770 5.840 1,854,214 -0.07(-1.18%)
Dec 05, 2025 5.750 6.190 5.735 5.910 825,278 +0.16(+2.78%)
Dec 04, 2025 6.050 6.093 5.670 5.750 630,414 -0.36(-5.89%)
Dec 03, 2025 5.800 6.130 5.770 6.110 1,055,302 +0.29(+4.98%)
Dec 02, 2025 5.610 5.840 5.520 5.820 676,121 +0.23(+4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.