THD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	53.12	53.40	52.78	53.01	53.01	-0.24%	87,201
Feb 28, 2025	53.38	53.38	52.94	53.14	53.14	-1.01%	76,308
Feb 27, 2025	54.13	54.13	53.68	53.68	53.68	-2.59%	26,466
Feb 26, 2025	54.91	55.37	54.89	55.11	55.11	2.59%	33,851
Feb 25, 2025	54.40	54.40	53.50	53.72	53.72	-3.47%	136,590
Feb 24, 2025	55.68	55.75	55.52	55.65	55.65	-0.43%	37,231
Feb 21, 2025	56.10	56.21	55.82	55.89	55.89	-0.13%	14,580
Feb 20, 2025	55.79	55.96	55.70	55.96	55.96	-0.73%	41,660
Feb 19, 2025	56.32	56.39	56.15	56.37	56.37	-0.02%	13,079
Feb 18, 2025	56.22	56.42	56.10	56.38	56.38	-0.16%	78,119
Feb 14, 2025	56.75	56.83	56.38	56.47	56.47	-1.12%	66,624
Feb 13, 2025	56.45	57.11	56.25	57.11	57.11	0.99%	19,402
Feb 12, 2025	56.09	56.78	56.09	56.55	56.55	0.02%	17,838
Feb 11, 2025	56.34	56.57	56.34	56.54	56.54	0.87%	14,802
Feb 10, 2025	55.87	56.13	55.69	56.05	56.05	-0.12%	64,975
Feb 7, 2025	56.84	56.97	56.08	56.12	56.12	0.92%	74,592
Feb 6, 2025	55.39	55.69	55.33	55.61	55.61	-2.56%	231,177
Feb 5, 2025	56.97	57.10	56.87	57.07	57.07	-1.21%	23,159
Feb 4, 2025	57.28	57.77	57.28	57.77	57.77	0.70%	32,378
Feb 3, 2025	57.05	57.40	56.87	57.37	57.37	-0.35%	98,939
Jan 31, 2025	58.03	58.20	57.48	57.57	57.57	-2.90%	51,386
Jan 30, 2025	59.12	59.44	59.10	59.29	59.29	0.58%	28,896
Jan 29, 2025	58.95	59.17	58.83	58.95	58.95	-0.58%	60,104
Jan 28, 2025	59.15	59.41	59.00	59.29	59.29	0.52%	24,538
Jan 27, 2025	59.55	59.55	58.99	58.99	58.99	-1.52%	10,038
Jan 24, 2025	59.87	60.11	59.82	59.90	59.90	1.94%	43,698
Jan 23, 2025	58.64	58.96	58.59	58.76	58.76	-1.44%	45,284
Jan 22, 2025	59.62	59.69	59.56	59.62	59.62	0.62%	51,892
Jan 21, 2025	58.70	59.35	58.70	59.25	59.25	2.24%	46,919
Jan 17, 2025	57.92	58.36	57.92	57.95	57.95	-0.26%	7,678
Jan 16, 2025	58.30	58.30	58.00	58.10	58.10	-0.70%	9,094
Jan 15, 2025	58.70	58.70	58.46	58.51	58.51	1.92%	12,512
Jan 14, 2025	57.25	57.43	57.11	57.41	57.41	-0.64%	23,216
Jan 13, 2025	57.77	57.85	57.56	57.78	57.78	-0.47%	20,577
Jan 10, 2025	58.38	58.88	57.97	58.05	58.05	-2.11%	60,663
Jan 8, 2025	59.46	59.46	59.11	59.30	59.30	-0.55%	88,663
Jan 7, 2025	60.24	60.24	59.63	59.63	59.63	1.14%	15,713
Jan 6, 2025	59.29	59.29	58.84	58.96	58.96	-1.19%	25,572
Jan 3, 2025	59.82	60.06	59.57	59.67	59.67	0.32%	157,949
Jan 2, 2025	60.04	60.04	59.47	59.48	59.48	-1.59%	23,280
Dec 31, 2024	60.52	60.57	60.30	60.44	60.44	-0.48%	17,324
Dec 30, 2024	60.80	60.80	60.42	60.73	60.73	-0.65%	29,148
Dec 27, 2024	61.07	61.18	60.90	61.13	61.13	0.41%	19,950
Dec 26, 2024	60.56	60.94	60.56	60.88	60.88	0.03%	9,931
Dec 24, 2024	60.72	60.86	60.57	60.86	60.86	1.60%	6,726
Dec 23, 2024	59.99	60.08	59.79	59.90	59.90	0.98%	26,371
Dec 20, 2024	58.93	59.55	58.87	59.32	59.32	0.64%	43,332
Dec 19, 2024	59.06	59.19	58.82	58.94	58.94	-0.97%	35,245
Dec 18, 2024	60.60	60.60	59.43	59.52	59.52	-1.78%	28,286
Dec 17, 2024	60.69	60.70	60.44	60.60	60.60	-3.76%	45,617
Dec 16, 2024	63.00	63.20	62.92	62.97	62.18	-0.47%	33,787
Dec 13, 2024	63.49	63.49	63.23	63.27	62.48	-1.16%	16,465
Dec 12, 2024	64.00	64.22	63.81	64.01	63.21	-0.96%	21,222
Dec 11, 2024	64.78	65.05	64.62	64.63	63.82	-0.74%	20,300
Dec 10, 2024	64.71	65.13	64.42	65.11	64.30	0.35%	56,203
Dec 9, 2024	65.05	65.31	64.79	64.88	64.07	0.39%	14,828
Dec 6, 2024	64.86	64.98	64.48	64.63	63.82	-0.22%	12,140
Dec 5, 2024	64.69	64.83	64.62	64.77	63.96	0.43%	13,128
Dec 4, 2024	64.28	64.51	64.28	64.49	63.69	0.33%	5,087
Dec 3, 2024	64.21	64.35	63.83	64.28	63.48	1.66%	14,734
Dec 2, 2024	63.35	63.38	63.10	63.23	62.44	-0.28%	244,056
Nov 29, 2024	62.76	63.49	62.76	63.41	62.62	1.02%	11,595
Nov 27, 2024	63.03	63.03	62.61	62.77	61.99	-0.05%	12,036
Nov 26, 2024	63.13	63.13	62.74	62.80	62.02	-1.06%	13,324
Nov 25, 2024	63.65	63.65	63.16	63.47	62.68	-0.56%	52,216
Nov 22, 2024	63.37	63.96	63.34	63.83	63.03	1.04%	157,443
Nov 21, 2024	63.25	63.25	62.96	63.17	62.38	-0.43%	24,900
Nov 20, 2024	63.52	63.91	63.35	63.44	62.65	-1.11%	18,682
Nov 19, 2024	63.80	64.25	63.80	64.15	63.35	1.14%	26,431
Nov 18, 2024	63.07	63.57	63.00	63.43	62.64	1.70%	48,720
Nov 15, 2024	62.34	62.38	62.15	62.37	61.59	0.24%	13,243
Nov 14, 2024	62.71	63.00	62.22	62.22	61.44	-0.64%	23,522
Nov 13, 2024	63.10	63.10	62.50	62.62	61.84	0.11%	55,319
Nov 12, 2024	62.61	62.76	62.33	62.55	61.77	-1.36%	55,363
Nov 11, 2024	64.06	64.20	63.40	63.41	62.62	-2.42%	248,473
Nov 8, 2024	65.11	65.11	64.57	64.98	64.17	-1.62%	32,446
Nov 7, 2024	65.74	66.26	65.74	66.05	65.23	1.38%	24,777
Nov 6, 2024	65.05	65.30	64.68	65.15	64.34	-3.57%	60,475
Nov 5, 2024	67.45	67.91	67.39	67.56	66.72	1.84%	21,183
Nov 4, 2024	66.27	66.59	66.27	66.34	65.51	0.77%	167,569
Nov 1, 2024	66.05	66.32	65.79	65.84	65.01	-0.55%	75,255
Oct 31, 2024	66.27	66.49	65.81	66.20	65.37	1.39%	46,316
Oct 30, 2024	65.28	65.65	65.23	65.29	64.48	-0.78%	69,389
Oct 29, 2024	65.69	65.97	65.68	65.80	64.98	-0.06%	37,504
Oct 28, 2024	65.88	66.16	65.68	65.84	65.02	-0.95%	23,781
Oct 25, 2024	66.62	66.82	66.39	66.47	65.64	0.15%	118,420
Oct 24, 2024	66.59	66.59	66.12	66.37	65.54	-0.45%	118,722
Oct 23, 2024	66.97	66.97	66.50	66.67	65.84	-1.20%	46,613
Oct 22, 2024	67.49	67.61	67.38	67.48	66.64	-1.26%	74,886
Oct 21, 2024	68.40	68.56	68.22	68.34	67.49	-1.43%	41,662
Oct 18, 2024	69.16	69.50	69.06	69.33	68.46	0.20%	55,320
Oct 17, 2024	69.16	69.42	69.10	69.19	68.33	0.48%	14,828
Oct 16, 2024	68.93	68.97	68.75	68.86	68.00	1.73%	92,843
Oct 15, 2024	67.69	67.89	67.60	67.69	66.85	-1.15%	42,762
Oct 14, 2024	68.26	68.75	68.26	68.48	67.63	-0.23%	39,342
Oct 11, 2024	67.96	68.68	67.86	68.64	67.78	1.15%	29,257
Oct 10, 2024	67.56	67.86	67.50	67.86	67.01	0.68%	14,606
Oct 9, 2024	67.18	67.48	67.12	67.40	66.56	0.57%	30,418
Oct 8, 2024	67.25	67.74	66.82	67.02	66.18	-	51,621
Oct 7, 2024	67.16	67.58	66.94	67.02	66.18	-0.04%	21,249