THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.35	15.36	15.31	15.33	15.33	-0.20%	19,434
Feb 26, 2026	15.35	15.36	15.31	15.36	15.36	0.29%	19,628
Feb 25, 2026	15.25	15.35	15.25	15.32	15.32	-0.09%	20,697
Feb 24, 2026	15.31	15.33	15.26	15.33	15.33	0.13%	10,450
Feb 23, 2026	15.31	15.31	15.26	15.31	15.31	-	25,345
Feb 20, 2026	15.27	15.32	15.27	15.31	15.31	0.22%	27,499
Feb 19, 2026	15.26	15.29	15.26	15.28	15.28	-0.01%	18,133
Feb 18, 2026	15.30	15.30	15.26	15.28	15.28	0.12%	39,677
Feb 17, 2026	15.25	15.28	15.15	15.26	15.26	0.33%	28,555
Feb 13, 2026	15.20	15.26	15.14	15.21	15.21	0.20%	34,610
Feb 12, 2026	15.28	16.07	15.15	15.18	15.18	-1.43%	32,456
Feb 11, 2026	15.43	15.50	15.36	15.40	15.25	-	12,330
Feb 10, 2026	15.42	15.42	15.35	15.40	15.25	0.16%	18,154
Feb 9, 2026	15.26	15.40	15.26	15.38	15.22	0.33%	13,801
Feb 6, 2026	15.28	15.37	15.22	15.33	15.17	1.45%	47,189
Feb 5, 2026	15.19	15.22	15.04	15.11	14.96	-0.98%	23,746
Feb 4, 2026	15.24	15.29	15.24	15.26	15.10	0.10%	28,438
Feb 3, 2026	15.23	15.29	15.23	15.24	15.09	-0.36%	17,045
Feb 2, 2026	15.22	15.30	15.22	15.30	15.14	0.26%	20,017
Jan 30, 2026	15.30	15.30	15.21	15.26	15.10	0.01%	28,247
Jan 29, 2026	15.24	15.25	15.20	15.25	15.10	0.06%	12,432
Jan 28, 2026	15.23	15.25	15.23	15.25	15.09	0.05%	12,342
Jan 27, 2026	15.18	15.25	15.18	15.24	15.09	-0.01%	21,583
Jan 26, 2026	15.18	15.24	15.18	15.24	15.09	0.07%	30,012
Jan 23, 2026	15.13	15.23	15.13	15.23	15.08	0.46%	36,953
Jan 22, 2026	15.13	15.20	15.13	15.16	15.01	0.26%	13,808
Jan 21, 2026	15.00	15.16	14.97	15.12	14.97	1.68%	73,363
Jan 20, 2026	15.05	15.07	14.87	14.87	14.72	-1.85%	92,868
Jan 16, 2026	15.20	15.22	15.08	15.15	15.00	-0.98%	64,736
Jan 15, 2026	15.30	15.34	15.24	15.30	15.00	0.79%	40,858
Jan 14, 2026	15.26	15.26	15.15	15.18	14.88	-0.39%	25,030
Jan 13, 2026	15.28	15.28	15.22	15.24	14.94	0.07%	10,085
Jan 12, 2026	15.27	15.27	15.22	15.23	14.93	-0.18%	19,359
Jan 9, 2026	15.25	15.27	15.25	15.26	14.95	0.14%	14,410
Jan 8, 2026	15.25	15.25	15.23	15.24	14.93	0.08%	12,758
Jan 7, 2026	15.21	15.25	15.20	15.22	14.92	-0.07%	18,570
Jan 6, 2026	15.27	15.27	15.22	15.23	14.93	-0.18%	26,553
Jan 5, 2026	15.17	15.26	15.17	15.26	14.96	0.30%	29,960
Jan 2, 2026	15.24	15.28	15.15	15.22	14.91	-0.03%	41,674
Dec 31, 2025	15.23	15.23	15.17	15.22	14.92	-	8,978
Dec 30, 2025	15.17	15.22	15.16	15.22	14.92	0.38%	37,862
Dec 29, 2025	15.14	15.18	15.14	15.16	14.86	0.02%	24,537
Dec 26, 2025	15.16	15.20	15.15	15.16	14.86	-0.05%	13,392
Dec 24, 2025	15.12	15.17	15.12	15.17	14.87	0.28%	41,371
Dec 23, 2025	15.09	15.16	15.09	15.13	14.83	-0.08%	17,767
Dec 22, 2025	15.10	15.16	15.10	15.14	14.84	0.25%	47,516
Dec 19, 2025	15.14	15.18	15.08	15.10	14.80	-0.07%	41,623
Dec 18, 2025	15.08	15.14	15.06	15.11	14.81	0.20%	37,299
Dec 17, 2025	15.08	15.15	15.03	15.08	14.78	-0.17%	56,913
Dec 16, 2025	15.02	15.11	15.02	15.11	14.81	-1.02%	47,106