THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.74	15.74	15.56	15.72	15.72	-0.57%	67,002
Oct 29, 2026	15.80	15.86	15.75	15.81	15.81	0.06%	32,687
Oct 28, 2026	15.80	15.80	15.73	15.80	15.80	0.47%	16,384
Oct 27, 2026	15.67	15.76	15.67	15.73	15.73	0.36%	36,730
Oct 26, 2026	15.63	15.74	15.62	15.67	15.67	0.13%	38,597
Oct 23, 2026	15.58	15.66	15.58	15.65	15.65	0.32%	28,793
Oct 22, 2026	15.70	15.70	15.60	15.60	15.60	-0.83%	70,894
Oct 21, 2026	15.66	15.74	15.66	15.73	15.73	0.51%	104,456
Oct 20, 2026	15.60	15.70	15.60	15.65	15.65	0.13%	38,743
Oct 19, 2026	15.59	15.69	15.59	15.63	15.63	0.64%	49,651
Oct 16, 2026	15.65	15.70	15.49	15.53	15.53	-0.89%	200,821
Oct 15, 2026	15.65	15.68	15.58	15.67	15.67	0.07%	120,481
Oct 14, 2026	15.79	15.82	15.75	15.79	15.66	-0.13%	46,555
Oct 13, 2026	15.83	15.83	15.79	15.81	15.68	0.25%	79,560
Oct 12, 2026	15.75	15.81	15.75	15.77	15.64	-0.13%	28,296
Oct 9, 2026	15.80	15.80	15.77	15.79	15.66	0.13%	37,141
Oct 8, 2026	15.79	15.80	15.75	15.77	15.64	-0.13%	50,793
Oct 7, 2026	15.79	15.79	15.76	15.79	15.66	0.10%	36,281
Oct 6, 2026	15.78	15.83	15.75	15.78	15.64	0.06%	59,742
Oct 5, 2026	15.76	15.90	15.69	15.77	15.63	0.03%	91,567
Oct 2, 2026	15.76	15.76	15.72	15.76	15.63	0.13%	79,918
Oct 1, 2026	15.74	15.74	15.67	15.74	15.61	0.03%	75,954
Sep 30, 2026	15.65	15.74	15.65	15.74	15.60	0.06%	102,892
Sep 29, 2026	15.70	15.73	15.68	15.73	15.59	0.13%	39,931
Sep 28, 2026	15.61	15.71	15.61	15.71	15.57	0.02%	56,013
Sep 25, 2026	15.63	15.71	15.61	15.70	15.57	0.14%	24,825
Sep 24, 2026	15.59	15.68	15.59	15.68	15.55	0.45%	71,438
Sep 23, 2026	15.62	15.69	15.61	15.61	15.48	-0.54%	24,627
Sep 22, 2026	15.66	15.70	15.66	15.70	15.56	0.22%	82,384
Sep 21, 2026	15.59	15.68	15.59	15.66	15.53	0.19%	41,359
Sep 18, 2026	15.59	15.66	15.58	15.63	15.50	0.06%	59,060
Sep 17, 2026	15.62	15.63	15.57	15.62	15.49	-	59,998
Sep 16, 2026	15.64	15.64	15.56	15.62	15.49	0.39%	95,965
Sep 15, 2026	15.58	15.67	15.56	15.56	15.43	-0.25%	80,325
Sep 14, 2026	15.71	15.74	15.68	15.73	15.47	-0.03%	54,805
Sep 11, 2026	15.72	15.75	15.71	15.74	15.47	0.10%	33,189
Sep 10, 2026	15.65	15.73	15.65	15.72	15.46	-0.19%	60,475
Sep 9, 2026	15.76	15.76	15.72	15.75	15.49	-	54,321
Sep 8, 2026	15.75	15.76	15.71	15.75	15.49	-	59,969
Sep 4, 2026	15.75	15.75	15.70	15.75	15.49	0.32%	37,179
Sep 3, 2026	15.73	15.74	15.68	15.70	15.44	0.09%	74,174
Sep 2, 2026	15.65	15.71	15.65	15.69	15.43	-0.03%	48,549
Sep 1, 2026	15.72	15.72	15.68	15.69	15.43	-0.13%	31,794
Aug 31, 2026	15.62	15.71	15.62	15.71	15.45	0.03%	40,760
Aug 28, 2026	15.61	15.71	15.61	15.71	15.44	0.10%	29,736
Aug 27, 2026	15.69	15.70	15.66	15.69	15.43	0.22%	55,362
Aug 26, 2026	15.65	15.66	15.63	15.66	15.40	0.03%	50,000
Aug 25, 2026	15.68	15.69	15.59	15.65	15.39	0.13%	63,837
Aug 24, 2026	15.60	15.64	15.59	15.63	15.37	0.13%	58,155
Aug 21, 2026	15.58	15.62	15.54	15.61	15.35	0.45%	39,270