THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	19.16	19.16	19.09	19.10	19.10	0.15%	23,030
Dec 24, 2024	19.12	19.12	19.03	19.07	19.07	0.53%	22,702
Dec 23, 2024	18.99	19.00	18.96	18.97	18.97	-0.03%	39,416
Dec 20, 2024	19.03	19.04	18.95	18.98	18.98	0.03%	40,753
Dec 19, 2024	19.02	19.02	18.91	18.97	18.97	0.48%	40,022
Dec 18, 2024	19.01	19.01	18.88	18.88	18.88	-0.51%	61,378
Dec 17, 2024	19.02	19.02	18.95	18.98	18.98	-1.01%	42,836
Dec 16, 2024	19.21	19.21	19.15	19.17	18.98	0.03%	61,113
Dec 13, 2024	19.18	19.19	19.14	19.17	18.97	0.13%	63,570
Dec 12, 2024	19.17	19.17	19.14	19.14	18.95	-0.08%	18,176
Dec 11, 2024	19.15	19.17	19.11	19.16	18.96	0.13%	17,460
Dec 10, 2024	19.17	19.17	19.10	19.13	18.94	0.03%	13,081
Dec 9, 2024	19.16	19.16	19.11	19.13	18.93	0.03%	27,012
Dec 6, 2024	19.14	19.15	19.11	19.12	18.93	0.10%	20,954
Dec 5, 2024	19.09	19.12	19.09	19.10	18.91	-	32,725
Dec 4, 2024	19.13	19.13	19.08	19.10	18.91	-	22,965
Dec 3, 2024	19.10	19.12	19.09	19.10	18.91	-	21,611
Dec 2, 2024	19.14	19.14	19.08	19.10	18.91	-	173,374
Nov 29, 2024	19.23	19.23	19.06	19.10	18.91	0.20%	14,491
Nov 27, 2024	19.12	19.12	19.04	19.06	18.87	-0.13%	15,725
Nov 26, 2024	19.08	19.10	19.03	19.09	18.89	0.13%	13,342
Nov 25, 2024	19.02	19.07	19.01	19.06	18.87	0.32%	19,417
Nov 22, 2024	19.02	19.04	19.00	19.00	18.81	-	22,712
Nov 21, 2024	18.94	19.05	18.92	19.00	18.81	0.31%	30,070
Nov 20, 2024	18.94	18.99	18.90	18.94	18.75	-0.21%	26,838
Nov 19, 2024	19.01	19.01	18.96	18.98	18.79	0.11%	7,984
Nov 18, 2024	18.92	18.97	18.92	18.96	18.77	0.18%	24,110
Nov 15, 2024	18.97	19.09	18.92	18.93	18.74	-1.12%	19,963
Nov 14, 2024	19.13	19.14	19.11	19.14	18.76	0.05%	21,262
Nov 13, 2024	19.09	19.14	19.09	19.13	18.75	0.05%	11,589
Nov 12, 2024	19.09	19.13	19.09	19.12	18.74	-0.05%	14,089
Nov 11, 2024	19.15	19.15	19.09	19.13	18.75	0.26%	13,103
Nov 8, 2024	19.09	19.13	19.07	19.08	18.70	0.16%	21,884
Nov 7, 2024	19.04	19.09	19.04	19.05	18.67	0.11%	61,523
Nov 6, 2024	18.89	19.10	18.89	19.03	18.65	0.48%	105,811
Nov 5, 2024	18.92	18.99	18.91	18.94	18.56	0.32%	30,369
Nov 4, 2024	18.85	18.94	18.85	18.88	18.50	0.10%	44,095
Nov 1, 2024	18.86	18.93	18.84	18.86	18.49	0.44%	22,155
Oct 31, 2024	18.95	18.95	18.78	18.78	18.41	-0.90%	14,990
Oct 30, 2024	18.98	19.00	18.93	18.95	18.57	-	7,295
Oct 29, 2024	18.86	18.97	18.86	18.95	18.57	0.08%	6,374
Oct 28, 2024	19.00	19.00	18.92	18.94	18.56	0.19%	18,600
Oct 25, 2024	18.92	18.97	18.87	18.90	18.52	0.03%	16,666
Oct 24, 2024	18.88	18.91	18.85	18.90	18.52	0.15%	25,028
Oct 23, 2024	18.86	18.98	18.82	18.87	18.49	-0.23%	17,946
Oct 22, 2024	18.99	19.00	18.91	18.91	18.53	-0.05%	20,632
Oct 21, 2024	19.09	19.30	18.90	18.92	18.54	0.11%	29,806
Oct 18, 2024	18.93	18.93	18.88	18.90	18.52	0.03%	33,736
Oct 17, 2024	18.95	18.95	18.88	18.90	18.52	0.03%	156,284
Oct 16, 2024	18.90	18.92	18.87	18.89	18.51	0.15%	142,914
Oct 15, 2024	18.85	18.95	18.81	18.86	18.49	-0.89%	28,874
Oct 14, 2024	19.02	19.31	19.02	19.03	18.47	0.05%	20,986
Oct 11, 2024	19.01	19.08	19.01	19.02	18.46	-	13,928
Oct 10, 2024	19.03	19.05	19.01	19.02	18.46	0.11%	21,585
Oct 9, 2024	18.98	19.06	18.98	19.00	18.44	0.21%	14,987
Oct 8, 2024	18.95	18.99	18.95	18.96	18.40	0.16%	269,843
Oct 7, 2024	18.98	18.99	18.89	18.93	18.37	-0.24%	11,734
Oct 4, 2024	18.95	18.99	18.92	18.98	18.41	0.56%	15,735
Oct 3, 2024	18.81	18.99	18.81	18.87	18.31	-0.21%	11,670
Oct 2, 2024	18.88	18.96	18.85	18.91	18.35	0.31%	10,068
Oct 1, 2024	18.93	19.00	18.77	18.85	18.29	-0.47%	50,262
Sep 30, 2024	18.92	18.95	18.91	18.94	18.38	0.12%	19,574
Sep 27, 2024	18.93	18.98	18.91	18.92	18.36	-0.12%	10,244
Sep 26, 2024	18.92	18.94	18.91	18.94	18.38	0.24%	18,697
Sep 25, 2024	18.90	18.91	18.88	18.90	18.33	-0.03%	23,616
Sep 24, 2024	18.89	18.92	18.89	18.90	18.34	0.21%	42,456
Sep 23, 2024	18.89	18.91	18.86	18.86	18.30	-0.11%	23,075
Sep 20, 2024	18.87	18.90	18.86	18.88	18.32	0.11%	28,383
Sep 19, 2024	18.86	18.90	18.85	18.86	18.30	-	51,804
Sep 18, 2024	18.82	18.87	18.82	18.86	18.30	0.06%	36,815
Sep 17, 2024	18.83	18.88	18.83	18.85	18.29	-0.73%	23,483
Sep 16, 2024	18.96	19.00	18.96	18.99	18.29	0.14%	43,531
Sep 13, 2024	18.98	18.98	18.82	18.96	18.26	0.11%	12,482
Sep 12, 2024	18.93	18.97	18.90	18.94	18.24	0.32%	17,650
Sep 11, 2024	18.78	18.91	18.55	18.88	18.18	0.42%	23,006
Sep 10, 2024	18.75	18.80	18.64	18.80	18.11	0.62%	10,574
Sep 9, 2024	18.57	18.72	18.54	18.69	17.99	1.81%	32,611
Sep 6, 2024	18.67	18.68	18.25	18.35	17.68	-1.34%	154,915
Sep 5, 2024	18.60	18.75	18.54	18.60	17.92	0.02%	58,224
Sep 4, 2024	18.56	18.73	18.51	18.60	17.91	0.11%	52,557
Sep 3, 2024	18.87	18.89	18.54	18.58	17.89	-1.38%	25,668
Aug 30, 2024	18.86	18.86	18.78	18.84	18.14	0.53%	16,008
Aug 29, 2024	18.76	18.86	18.74	18.74	18.05	0.05%	20,657
Aug 28, 2024	18.77	18.80	18.63	18.73	18.04	-0.21%	33,565
Aug 27, 2024	18.81	18.81	18.76	18.77	18.08	0.05%	32,051
Aug 26, 2024	18.78	18.86	18.58	18.76	18.07	-0.11%	16,128
Aug 23, 2024	18.83	18.83	18.75	18.78	18.09	0.21%	31,633
Aug 22, 2024	19.00	19.00	18.74	18.74	18.05	-	12,174
Aug 21, 2024	18.75	18.80	18.69	18.74	18.05	-	23,842
Aug 20, 2024	18.74	18.79	18.74	18.74	18.05	0.05%	10,593
Aug 19, 2024	18.73	18.76	18.72	18.73	18.04	-	51,270
Aug 16, 2024	18.72	18.79	18.72	18.73	18.04	-0.05%	73,955
Aug 15, 2024	18.70	18.76	18.70	18.74	18.05	-1.00%	37,197
Aug 14, 2024	18.97	19.00	18.91	18.93	18.03	0.16%	23,558
Aug 13, 2024	18.94	18.94	18.88	18.90	18.01	0.21%	20,216
Aug 12, 2024	18.92	18.92	18.86	18.86	17.97	0.11%	25,171
Aug 9, 2024	18.79	18.90	18.78	18.84	17.95	0.43%	14,927
Aug 8, 2024	18.67	18.79	18.60	18.76	17.87	1.24%	27,262
Aug 7, 2024	18.78	18.81	18.45	18.53	17.65	0.11%	245,147
Aug 6, 2024	18.19	18.70	18.16	18.51	17.63	4.11%	142,955