THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.37	15.37	15.28	15.29	15.29	-0.33%	22,710
Mar 19, 2026	15.24	15.34	15.24	15.34	15.34	0.33%	18,153
Mar 18, 2026	15.37	15.37	15.29	15.29	15.29	-0.33%	17,030
Mar 17, 2026	15.27	15.35	15.27	15.34	15.34	0.39%	29,839
Mar 16, 2026	15.24	15.34	15.24	15.28	15.28	-0.52%	32,442
Mar 13, 2026	15.34	15.44	15.34	15.36	15.23	0.04%	30,688
Mar 12, 2026	15.41	15.43	15.34	15.35	15.23	-0.36%	29,516
Mar 11, 2026	15.35	15.42	15.35	15.41	15.28	0.26%	16,848
Mar 10, 2026	15.32	15.43	15.32	15.37	15.24	-0.13%	35,713
Mar 9, 2026	15.21	15.40	15.16	15.39	15.26	0.92%	42,992
Mar 6, 2026	15.35	15.35	15.25	15.25	15.12	-0.39%	20,815
Mar 5, 2026	15.38	15.38	15.30	15.31	15.18	-0.26%	35,415
Mar 4, 2026	15.30	15.38	15.30	15.35	15.22	0.20%	28,350
Mar 3, 2026	15.30	15.36	15.26	15.32	15.19	-0.26%	28,999
Mar 2, 2026	15.30	15.37	15.30	15.36	15.23	0.20%	23,620
Feb 27, 2026	15.35	15.36	15.31	15.33	15.20	-0.20%	19,747
Feb 26, 2026	15.35	15.36	15.31	15.36	15.23	0.29%	19,629
Feb 25, 2026	15.25	15.35	15.25	15.32	15.19	-0.09%	20,697
Feb 24, 2026	15.31	15.33	15.26	15.33	15.20	0.13%	10,479
Feb 23, 2026	15.31	15.31	15.26	15.31	15.18	-	25,355
Feb 20, 2026	15.27	15.32	15.27	15.31	15.18	0.22%	27,499
Feb 19, 2026	15.26	15.29	15.26	15.28	15.15	-0.01%	18,133
Feb 18, 2026	15.30	15.30	15.26	15.28	15.15	0.12%	39,769
Feb 17, 2026	15.25	15.28	15.15	15.26	15.13	0.33%	28,585
Feb 13, 2026	15.20	15.26	15.14	15.21	15.08	0.20%	34,612
Feb 12, 2026	15.28	16.07	15.15	15.18	15.05	-1.43%	32,456
Feb 11, 2026	15.43	15.50	15.36	15.40	15.12	-	12,330
Feb 10, 2026	15.42	15.42	15.35	15.40	15.12	0.16%	18,154
Feb 9, 2026	15.26	15.40	15.26	15.38	15.09	0.33%	13,801
Feb 6, 2026	15.28	15.37	15.22	15.33	15.05	1.45%	47,189
Feb 5, 2026	15.19	15.22	15.04	15.11	14.83	-0.98%	23,746
Feb 4, 2026	15.24	15.29	15.24	15.26	14.98	0.10%	28,438
Feb 3, 2026	15.23	15.29	15.23	15.24	14.96	-0.36%	17,045
Feb 2, 2026	15.22	15.30	15.22	15.30	15.02	0.26%	20,017
Jan 30, 2026	15.30	15.30	15.21	15.26	14.98	0.01%	28,247
Jan 29, 2026	15.24	15.25	15.20	15.25	14.98	0.06%	12,432
Jan 28, 2026	15.23	15.25	15.23	15.25	14.97	0.05%	12,342
Jan 27, 2026	15.18	15.25	15.18	15.24	14.96	-0.01%	21,583
Jan 26, 2026	15.18	15.24	15.18	15.24	14.96	0.07%	30,012
Jan 23, 2026	15.13	15.23	15.13	15.23	14.95	0.46%	36,953
Jan 22, 2026	15.13	15.20	15.13	15.16	14.88	0.26%	13,808
Jan 21, 2026	15.00	15.16	14.97	15.12	14.84	1.68%	73,363
Jan 20, 2026	15.05	15.07	14.87	14.87	14.60	-1.85%	92,868
Jan 16, 2026	15.20	15.22	15.08	15.15	14.87	-0.98%	64,736
Jan 15, 2026	15.30	15.34	15.24	15.30	14.87	0.79%	40,858
Jan 14, 2026	15.26	15.26	15.15	15.18	14.76	-0.39%	25,030
Jan 13, 2026	15.28	15.28	15.22	15.24	14.81	0.07%	10,085
Jan 12, 2026	15.27	15.27	15.22	15.23	14.80	-0.18%	19,359
Jan 9, 2026	15.25	15.27	15.25	15.26	14.83	0.14%	14,410
Jan 8, 2026	15.25	15.25	15.23	15.24	14.81	0.08%	12,758