THNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	55.13	55.13	53.98	54.43	54.43	-1.11%	24,956
Feb 19, 2025	55.13	55.26	54.65	55.04	55.04	-0.33%	30,012
Feb 18, 2025	55.46	55.62	54.81	55.22	55.22	0.16%	39,543
Feb 14, 2025	55.12	55.15	54.73	55.13	55.13	0.69%	42,479
Feb 13, 2025	54.23	54.86	53.98	54.75	54.75	1.26%	20,846
Feb 12, 2025	53.40	54.14	53.32	54.07	54.07	-0.07%	26,924
Feb 11, 2025	53.90	54.55	53.90	54.11	54.11	-0.57%	27,021
Feb 10, 2025	54.39	54.55	54.02	54.42	54.42	1.15%	28,298
Feb 7, 2025	53.94	54.60	53.64	53.80	53.80	-0.07%	21,566
Feb 6, 2025	54.39	54.39	53.59	53.84	53.84	-0.62%	19,315
Feb 5, 2025	53.36	54.18	53.36	54.18	54.18	1.15%	36,685
Feb 4, 2025	53.01	53.65	53.01	53.56	53.56	1.55%	17,697
Feb 3, 2025	51.74	52.92	51.57	52.74	52.74	-0.55%	20,990
Jan 31, 2025	53.76	54.07	52.95	53.03	53.03	-0.17%	28,708
Jan 30, 2025	53.39	53.42	52.70	53.12	53.12	1.41%	151,608
Jan 29, 2025	52.98	52.98	52.22	52.38	52.38	-0.70%	21,715
Jan 28, 2025	51.46	53.01	51.27	52.75	52.75	2.63%	30,219
Jan 27, 2025	50.71	51.85	50.22	51.40	51.40	-2.13%	138,632
Jan 24, 2025	52.92	53.03	52.43	52.52	52.52	-0.25%	14,879
Jan 23, 2025	52.26	52.65	52.00	52.65	52.65	0.03%	15,971
Jan 22, 2025	52.52	52.88	52.46	52.63	52.63	1.19%	34,453
Jan 21, 2025	51.58	52.10	51.44	52.01	52.01	2.36%	49,925
Jan 17, 2025	51.44	51.44	50.81	50.81	50.81	0.79%	14,289
Jan 16, 2025	50.50	50.75	50.05	50.41	50.41	0.88%	25,932
Jan 15, 2025	49.67	50.24	49.67	49.97	49.97	2.29%	24,964
Jan 14, 2025	49.20	49.44	48.64	48.85	48.85	0.56%	17,891
Jan 13, 2025	48.47	48.66	48.08	48.58	48.58	-1.20%	73,359
Jan 10, 2025	49.61	49.61	48.87	49.17	49.17	-1.72%	12,920
Jan 8, 2025	49.80	50.05	49.39	50.03	50.03	0.06%	10,001
Jan 7, 2025	51.13	51.20	49.98	50.00	50.00	-1.85%	16,605
Jan 6, 2025	50.94	51.29	50.76	50.94	50.94	1.53%	19,813
Jan 3, 2025	49.46	50.21	49.46	50.17	50.17	2.26%	15,706
Jan 2, 2025	49.35	49.63	48.92	49.06	49.06	0.12%	16,908
Dec 31, 2024	50.15	50.15	48.93	49.00	49.00	-0.43%	15,910
Dec 30, 2024	49.18	49.45	48.56	49.21	49.21	-1.33%	23,137
Dec 27, 2024	50.00	50.00	49.46	49.87	49.87	-1.13%	9,006
Dec 26, 2024	50.86	50.86	50.32	50.45	50.45	0.20%	9,036
Dec 24, 2024	50.23	50.35	49.93	50.34	50.34	0.59%	13,337
Dec 23, 2024	49.67	50.08	49.67	50.05	50.05	0.63%	8,993
Dec 20, 2024	48.59	50.14	48.59	49.74	49.74	1.34%	17,219
Dec 19, 2024	50.06	50.06	49.04	49.08	49.08	-0.40%	11,113
Dec 18, 2024	52.46	52.46	49.28	49.28	49.28	-4.34%	18,945
Dec 17, 2024	51.60	51.63	51.36	51.51	51.51	-0.13%	14,051
Dec 16, 2024	51.45	51.72	51.06	51.58	51.58	1.23%	11,786
Dec 13, 2024	51.90	51.90	50.83	50.95	50.95	-1.11%	6,587
Dec 12, 2024	51.46	51.69	51.38	51.52	51.52	-0.24%	8,233
Dec 11, 2024	51.34	51.72	51.23	51.65	51.65	1.40%	4,850
Dec 10, 2024	51.81	51.81	50.76	50.93	50.93	-1.79%	23,995
Dec 9, 2024	52.59	52.62	51.77	51.86	51.86	-0.94%	8,649
Dec 6, 2024	51.97	52.45	51.97	52.36	52.36	1.19%	9,611
Dec 5, 2024	52.18	52.67	51.74	51.74	51.74	-1.04%	15,048
Dec 4, 2024	51.89	52.28	51.88	52.28	52.28	2.55%	10,250
Dec 3, 2024	50.86	50.99	50.54	50.98	50.98	0.10%	6,567
Dec 2, 2024	50.60	50.97	50.60	50.93	50.93	0.92%	6,347
Nov 29, 2024	50.36	50.56	50.30	50.47	50.47	0.75%	3,420
Nov 27, 2024	50.64	50.64	49.81	50.09	50.09	-0.83%	5,837
Nov 26, 2024	50.77	50.82	50.48	50.51	50.51	-0.24%	59,911
Nov 25, 2024	50.64	51.00	50.59	50.63	50.63	1.00%	10,530
Nov 22, 2024	49.34	50.14	49.34	50.13	50.13	1.69%	32,825
Nov 21, 2024	49.00	49.53	48.88	49.30	49.30	2.69%	7,524
Nov 20, 2024	48.00	48.13	47.60	48.01	48.01	-0.19%	6,469
Nov 19, 2024	47.18	48.14	47.18	48.10	48.10	1.63%	11,500
Nov 18, 2024	47.48	47.54	47.27	47.33	47.33	-0.02%	6,121
Nov 15, 2024	47.88	47.88	47.10	47.34	47.34	-2.40%	11,255
Nov 14, 2024	49.31	49.32	48.50	48.50	48.50	-1.62%	20,263
Nov 13, 2024	49.52	49.77	49.28	49.30	49.30	0.35%	13,005
Nov 12, 2024	49.26	49.50	48.89	49.13	49.13	-0.32%	17,134
Nov 11, 2024	49.10	49.29	48.89	49.29	49.29	0.87%	20,053
Nov 8, 2024	48.75	48.93	48.48	48.86	48.86	-0.56%	5,707
Nov 7, 2024	48.70	49.15	48.63	49.14	49.14	2.57%	22,344
Nov 6, 2024	47.42	48.01	47.35	47.91	47.91	3.03%	12,036
Nov 5, 2024	46.00	46.55	46.00	46.50	46.50	0.89%	4,233
Nov 4, 2024	46.00	46.33	46.00	46.09	46.09	0.06%	13,506
Nov 1, 2024	45.84	46.29	45.84	46.06	46.06	0.53%	8,038
Oct 31, 2024	46.40	46.40	45.64	45.82	45.82	-2.15%	9,927
Oct 30, 2024	47.03	47.59	46.82	46.82	46.82	-1.12%	3,628
Oct 29, 2024	46.77	47.37	46.68	47.35	47.35	1.19%	5,358
Oct 28, 2024	46.90	47.10	46.78	46.79	46.79	0.48%	11,610
Oct 25, 2024	47.03	47.21	46.57	46.57	46.57	0.28%	13,849
Oct 24, 2024	46.39	46.58	46.24	46.44	46.44	0.58%	12,136
Oct 23, 2024	46.69	46.69	46.06	46.17	46.17	-1.38%	17,600
Oct 22, 2024	46.72	46.97	46.70	46.82	46.82	-0.66%	23,793
Oct 21, 2024	47.17	47.46	46.94	47.13	47.13	-0.42%	7,209
Oct 18, 2024	47.61	47.61	47.28	47.33	47.33	0.58%	6,432
Oct 17, 2024	47.70	47.70	46.93	47.06	47.06	0.08%	4,284
Oct 16, 2024	47.10	47.13	46.79	47.02	47.02	-0.04%	10,585
Oct 15, 2024	48.06	48.06	47.04	47.04	47.04	-2.26%	8,296
Oct 14, 2024	48.21	48.43	47.94	48.12	48.12	0.60%	9,943
Oct 11, 2024	47.30	47.87	47.30	47.84	47.84	0.91%	6,004
Oct 10, 2024	46.90	47.50	46.87	47.40	47.40	0.87%	31,811
Oct 9, 2024	46.65	47.10	46.65	47.00	47.00	0.80%	17,930
Oct 8, 2024	46.34	46.66	46.34	46.62	46.62	0.94%	3,602
Oct 7, 2024	46.50	46.50	46.19	46.19	46.19	-0.91%	2,419
Oct 4, 2024	46.33	46.62	46.32	46.62	46.62	2.05%	11,671
Oct 3, 2024	45.53	45.89	45.49	45.68	45.68	-0.22%	4,808
Oct 2, 2024	45.41	45.87	45.41	45.78	45.78	0.75%	13,849
Oct 1, 2024	46.27	46.27	45.21	45.44	45.44	-1.78%	19,448
Sep 30, 2024	46.18	46.28	46.00	46.26	46.26	-0.25%	4,884
Sep 27, 2024	46.75	46.75	46.32	46.38	46.38	-0.11%	29,414
Sep 26, 2024	46.67	46.67	45.92	46.43	46.43	1.67%	89,322