THNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	45.76	45.88	45.61	45.67	45.67	-0.19%	4,402
Sep 24, 2024	45.63	45.87	45.39	45.76	45.76	0.83%	4,560
Sep 23, 2024	45.09	45.45	45.09	45.38	45.38	0.54%	3,943
Sep 20, 2024	45.12	45.34	44.78	45.14	45.14	-0.12%	26,506
Sep 19, 2024	45.05	45.40	45.00	45.19	45.19	2.68%	12,059
Sep 18, 2024	44.28	44.52	43.84	44.01	44.01	-0.25%	7,861
Sep 17, 2024	44.29	44.56	44.05	44.12	44.12	0.10%	6,629
Sep 16, 2024	43.61	44.08	43.61	44.08	44.08	-0.06%	3,102
Sep 13, 2024	43.71	44.11	43.71	44.10	44.10	0.75%	13,623
Sep 12, 2024	43.36	43.94	43.36	43.77	43.77	0.82%	8,595
Sep 11, 2024	42.79	43.42	42.14	43.42	43.42	1.94%	5,392
Sep 10, 2024	42.51	42.61	42.03	42.59	42.59	0.57%	4,703
Sep 9, 2024	42.24	42.58	42.07	42.35	42.35	1.19%	5,726
Sep 6, 2024	42.73	43.17	41.70	41.85	41.85	-2.03%	12,164
Sep 5, 2024	42.57	43.04	42.38	42.72	42.72	-0.25%	14,076
Sep 4, 2024	42.58	43.13	42.58	42.82	42.82	-0.30%	26,743
Sep 3, 2024	44.22	44.23	42.89	42.95	42.95	-3.56%	6,860
Aug 30, 2024	44.65	44.65	44.23	44.54	44.54	0.82%	9,623
Aug 29, 2024	44.07	44.79	44.07	44.17	44.17	0.88%	10,255
Aug 28, 2024	44.24	44.24	43.61	43.79	43.79	-0.98%	3,861
Aug 27, 2024	44.00	44.36	44.00	44.22	44.22	0.41%	5,851
Aug 26, 2024	44.42	44.50	44.04	44.04	44.04	-1.22%	11,892
Aug 23, 2024	44.43	44.59	44.24	44.59	44.59	1.61%	8,218
Aug 22, 2024	44.75	44.75	43.88	43.88	43.88	-2.14%	6,633
Aug 21, 2024	44.60	44.84	44.43	44.84	44.84	0.63%	18,453
Aug 20, 2024	44.76	44.86	44.48	44.56	44.56	-0.53%	6,007
Aug 19, 2024	44.13	44.79	44.13	44.79	44.79	1.57%	5,994
Aug 16, 2024	43.88	44.15	43.88	44.10	44.10	0.50%	11,980
Aug 15, 2024	43.40	44.00	43.40	43.88	43.88	2.26%	9,170
Aug 14, 2024	43.03	43.13	42.78	42.91	42.91	-0.15%	6,584
Aug 13, 2024	42.24	43.06	42.24	42.98	42.98	2.51%	23,378
Aug 12, 2024	42.11	42.13	41.78	41.92	41.92	-0.30%	7,060
Aug 9, 2024	41.81	42.16	41.50	42.05	42.05	0.57%	11,429
Aug 8, 2024	41.00	41.82	40.63	41.81	41.81	3.17%	18,208
Aug 7, 2024	41.40	41.87	40.52	40.52	40.52	0.64%	8,214
Aug 6, 2024	40.05	40.86	39.90	40.27	40.27	1.29%	16,591
Aug 5, 2024	38.20	40.37	37.48	39.76	39.76	-2.56%	51,147
Aug 2, 2024	41.24	41.24	40.20	40.80	40.80	-3.19%	16,583
Aug 1, 2024	43.83	43.83	41.76	42.15	42.15	-4.06%	11,078
Jul 31, 2024	43.69	44.25	43.69	43.93	43.93	1.83%	5,407
Jul 30, 2024	43.77	43.90	42.78	43.14	43.14	-1.16%	17,938
Jul 29, 2024	44.00	44.08	43.44	43.65	43.65	-0.01%	19,479
Jul 26, 2024	43.74	43.94	43.46	43.65	43.65	0.81%	13,510
Jul 25, 2024	43.12	44.07	42.46	43.30	43.30	0.51%	61,750
Jul 24, 2024	44.38	44.38	43.08	43.08	43.08	-3.95%	16,385
Jul 23, 2024	44.91	45.24	44.85	44.85	44.85	0.25%	5,944
Jul 22, 2024	44.49	44.74	44.36	44.74	44.74	1.53%	6,818
Jul 19, 2024	44.49	44.59	43.91	44.06	44.06	-0.95%	9,116
Jul 18, 2024	45.63	45.63	44.36	44.49	44.49	-2.03%	15,784
Jul 17, 2024	46.11	46.23	45.41	45.41	45.41	-3.25%	13,292
Jul 16, 2024	46.64	46.95	46.35	46.94	46.94	1.19%	10,482
Jul 15, 2024	46.37	46.82	46.28	46.38	46.38	0.05%	11,597
Jul 12, 2024	46.06	46.56	46.01	46.36	46.36	0.81%	11,549
Jul 11, 2024	46.50	46.75	45.96	45.99	45.99	-0.28%	19,975
Jul 10, 2024	46.28	46.28	45.57	46.12	46.12	0.34%	51,176
Jul 9, 2024	46.24	46.24	45.82	45.96	45.96	-0.69%	14,739
Jul 8, 2024	46.42	46.42	46.13	46.28	46.28	-0.08%	13,823
Jul 5, 2024	45.92	46.40	45.92	46.32	46.32	0.86%	11,682