THRY
THRYV HOLDINGS (THRY)
NASDAQ
$4.18+$0.07 (+1.70%)
Price as of Jul 14, 2026 7:06 PM EDT
  • $182.3M
    Market Cap
  • -66.93%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +6.48%
    Low Price$3.37
    High Price$4.32
  • 3 Months
    +39.32%
    Low Price$3.16
    High Price$4.32
  • 1 Year
    -66.93%
    Low Price$2.10
    High Price$13.85
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
4.07
4.30
4.05
4.11
+0.49%
380,287
07/10/2026
4.30
4.35
4.03
4.09
-5.32%
295,345
07/09/2026
4.17
4.32
4.16
4.32
+5.88%
328,054
07/08/2026
4.09
4.16
4.02
4.08
-1.69%
303,736
07/07/2026
4.28
4.37
4.14
4.15
-3.04%
434,966
07/06/2026
4.23
4.35
4.17
4.28
-0.23%
459,067
07/02/2026
4.13
4.44
4.11
4.29
+3.87%
565,896
07/01/2026
3.99
4.36
3.98
4.13
+4.82%
674,658
06/30/2026
4.15
4.20
3.91
3.94
-5.06%
510,179
06/29/2026
4.23
4.43
4.09
4.15
-0.72%
848,033
06/26/2026
3.70
4.23
3.66
4.18
+12.97%
2,414,204
06/25/2026
3.75
3.84
3.69
3.70
-2.12%
374,813
06/24/2026
3.66
3.86
3.60
3.78
+2.72%
509,712
06/23/2026
3.33
3.71
3.33
3.68
+9.20%
687,780
06/22/2026
3.46
3.50
3.34
3.37
-3.71%
557,803
06/18/2026
3.56
3.61
3.47
3.50
-0.85%
717,943
06/17/2026
3.81
3.93
3.50
3.53
-7.11%
625,471
06/16/2026
3.84
3.92
3.77
3.80
-1.04%
420,704
06/15/2026
3.92
4.02
3.84
3.84
-0.52%
392,618
06/12/2026
3.83
3.92
3.71
3.86
+1.85%
374,063
06/11/2026
3.76
3.84
3.66
3.79
+0.80%
500,406
06/10/2026
3.78
3.92
3.75
3.76
-1.05%
331,875
06/09/2026
3.82
3.95
3.72
3.80
+0.26%
451,916
06/08/2026
3.75
3.84
3.70
3.79
+1.88%
402,030
06/05/2026
3.82
3.93
3.67
3.72
-2.11%
467,184
06/04/2026
3.65
3.93
3.64
3.80
+4.97%
492,703
06/03/2026
3.85
3.89
3.55
3.62
-7.18%
965,090
06/02/2026
4.06
4.06
3.81
3.90
-5.57%
753,800
06/01/2026
3.88
4.20
3.87
4.13
+6.44%
1,048,838
05/29/2026
3.89
4.14
3.83
3.88
-0.77%
1,579,678
05/28/2026
3.67
3.93
3.57
3.91
+6.83%
735,443
05/27/2026
3.60
3.74
3.55
3.66
+0.55%
906,028
05/26/2026
3.96
3.98
3.63
3.64
-8.31%
900,181
05/22/2026
3.84
4.06
3.75
3.97
+3.39%
1,319,056
05/21/2026
3.73
3.86
3.64
3.84
+1.59%
1,171,859
05/20/2026
3.51
3.80
3.37
3.78
+6.48%
1,155,899
05/19/2026
3.47
3.59
3.40
3.55
+3.80%
885,067
05/18/2026
3.40
3.56
3.35
3.42
+0.29%
810,315
05/15/2026
3.25
3.47
3.20
3.41
+3.65%
855,605
05/14/2026
3.42
3.46
3.27
3.29
-4.36%
738,978
05/13/2026
3.47
3.48
3.31
3.44
-0.86%
959,049
05/12/2026
3.46
3.60
3.36
3.47
-0.86%
1,109,888
05/11/2026
3.81
4.19
3.48
3.50
-8.14%
1,253,835
05/08/2026
3.74
3.92
3.62
3.81
+2.42%
1,124,778
05/07/2026
3.65
3.82
3.65
3.72
+2.48%
661,543
05/06/2026
3.78
3.82
3.62
3.63
-4.72%
738,555
05/05/2026
3.75
3.96
3.72
3.81
+2.70%
1,261,496
05/04/2026
3.90
4.03
3.66
3.71
-3.13%
1,503,226
05/01/2026
3.66
3.98
3.59
3.83
+6.98%
1,835,336
04/30/2026
3.93
4.27
3.49
3.58
-2.19%
1,762,495
04/30/2026
$0.10 Earnings
04/29/2026
3.89
3.96
3.65
3.66
-5.18%
1,585,533
04/28/2026
3.95
3.96
3.77
3.86
+2.12%
1,983,435
04/27/2026
3.50
3.99
3.50
3.78
+13.86%
2,205,681
04/24/2026
3.12
3.32
3.12
3.32
+5.06%
283,354
04/23/2026
3.40
3.40
3.09
3.16
-7.06%
390,355
04/22/2026
3.41
3.47
3.31
3.40
+0.29%
362,004
04/21/2026
3.27
3.55
3.26
3.39
+3.67%
555,516
04/20/2026
3.23
3.38
3.22
3.27
+0.93%
457,556
04/17/2026
3.32
3.44
3.21
3.24
-1.52%
579,393
04/16/2026
3.39
3.46
3.28
3.29
-2.95%
409,577
04/15/2026
3.11
3.41
3.09
3.39
+9.71%
487,522
04/14/2026
2.94
3.09
2.94
3.09
+4.75%
429,894
04/13/2026
2.89
2.97
2.80
2.95
+1.72%
807,338
04/10/2026
2.95
2.99
2.84
2.90
-2.03%
281,210
04/09/2026
2.91
2.99
2.83
2.96
0.00%
342,485
04/08/2026
3.08
3.08
2.85
2.96
0.00%
485,003
04/07/2026
2.83
3.00
2.72
2.96
+4.96%
1,141,115
04/06/2026
2.79
2.91
2.75
2.82
+0.71%
597,745
04/02/2026
2.70
2.86
2.64
2.80
+1.45%
385,000
04/01/2026
2.77
2.80
2.67
2.76
+0.73%
417,634
03/31/2026
2.60
2.77
2.56
2.74
+7.45%
539,678
03/30/2026
2.50
2.58
2.50
2.55
+2.41%
633,332
03/27/2026
2.55
2.62
2.45
2.49
-4.23%
624,238
03/26/2026
2.58
2.72
2.53
2.60
-0.38%
440,893
03/25/2026
2.89
2.90
2.58
2.61
-8.10%
471,858
03/24/2026
3.00
3.00
2.77
2.84
-4.38%
692,703
03/23/2026
2.81
3.02
2.75
2.97
+6.83%
679,414
03/20/2026
2.74
2.82
2.66
2.78
+1.09%
1,501,263
03/19/2026
2.56
2.77
2.47
2.75
+7.42%
1,238,424
03/18/2026
2.67
2.70
2.55
2.56
-5.19%
1,257,919
03/17/2026
2.66
3.04
2.66
2.70
+1.50%
2,313,612
03/16/2026
2.96
3.04
2.66
2.66
-9.52%
948,823
03/13/2026
2.96
3.07
2.81
2.94
-1.01%
950,308
03/12/2026
3.17
3.30
2.96
2.97
-7.48%
568,416
03/11/2026
3.16
3.23
3.06
3.21
+0.63%
589,388
03/10/2026
3.11
3.37
3.02
3.19
+1.27%
1,162,179
03/09/2026
3.10
3.46
3.08
3.15
-0.94%
1,237,408
03/06/2026
3.23
3.34
3.06
3.18
-4.22%
1,190,972
03/05/2026
3.20
3.69
3.19
3.32
+4.08%
1,432,898
03/04/2026
3.34
3.52
3.11
3.19
+8.50%
1,854,582
03/03/2026
2.55
2.94
2.51
2.94
+10.11%
2,574,472
03/02/2026
2.19
2.70
2.19
2.67
+15.09%
3,885,731
02/27/2026
2.04
2.35
1.91
2.32
+10.48%
8,254,199
02/26/2026
3.27
3.29
2.06
2.10
-46.43%
6,637,863
02/26/2026
-$0.22 Earnings
02/25/2026
3.76
3.96
3.75
3.92
+4.53%
1,014,028
02/24/2026
3.71
3.87
3.69
3.75
+0.40%
642,351
02/23/2026
3.86
4.02
3.69
3.74
-4.23%
798,000
02/20/2026
3.64
4.05
3.60
3.90
+2.63%
1,483,294