THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.61	15.71	15.61	15.71	15.71	0.10%	29,733
Aug 27, 2026	15.69	15.70	15.66	15.69	15.69	0.22%	55,359
Aug 26, 2026	15.65	15.66	15.63	15.66	15.65	0.03%	49,987
Aug 25, 2026	15.68	15.69	15.59	15.65	15.65	0.13%	63,836
Aug 24, 2026	15.60	15.64	15.59	15.63	15.63	0.13%	58,074
Aug 21, 2026	15.58	15.62	15.54	15.61	15.61	0.45%	39,265
Aug 20, 2026	15.55	15.62	15.54	15.54	15.54	-0.42%	48,652
Aug 19, 2026	15.60	15.61	15.57	15.61	15.61	0.15%	83,832
Aug 18, 2026	15.58	15.61	15.57	15.58	15.58	0.01%	53,552
Aug 17, 2026	15.55	15.59	15.52	15.58	15.58	0.13%	45,160
Aug 14, 2026	15.73	15.73	15.66	15.69	15.56	0.06%	74,041
Aug 13, 2026	15.70	15.72	15.67	15.68	15.55	-0.06%	37,336
Aug 12, 2026	15.72	15.72	15.68	15.69	15.56	0.03%	27,711
Aug 11, 2026	15.68	15.69	15.68	15.69	15.55	-0.03%	29,223
Aug 10, 2026	15.66	15.70	15.65	15.69	15.56	0.13%	55,611
Aug 7, 2026	15.70	15.70	15.66	15.67	15.54	-0.06%	31,761
Aug 6, 2026	15.65	15.69	15.65	15.68	15.55	0.13%	12,906
Aug 5, 2026	15.70	15.70	15.65	15.66	15.53	-0.13%	27,545
Aug 4, 2026	15.71	15.71	15.63	15.68	15.55	-	80,550
Aug 3, 2026	15.67	15.68	15.60	15.68	15.55	0.07%	44,789
Jul 31, 2026	15.57	15.68	15.57	15.67	15.54	0.44%	170,950
Jul 30, 2026	15.58	15.60	15.52	15.60	15.47	1.54%	64,051
Jul 29, 2026	15.41	15.54	15.36	15.36	15.24	-0.75%	49,619
Jul 28, 2026	15.45	15.50	15.36	15.48	15.35	-0.04%	43,998
Jul 27, 2026	15.47	15.51	15.37	15.49	15.36	0.16%	23,164
Jul 24, 2026	15.47	15.51	15.39	15.46	15.33	0.25%	18,961
Jul 23, 2026	15.38	15.47	15.36	15.42	15.29	-0.41%	20,381
Jul 22, 2026	15.52	15.53	15.47	15.49	15.36	-0.23%	34,952
Jul 21, 2026	15.53	15.53	15.45	15.52	15.39	0.78%	40,788
Jul 20, 2026	15.36	15.45	15.36	15.40	15.27	0.33%	59,606
Jul 17, 2026	15.30	15.40	15.14	15.35	15.22	-0.26%	47,162
Jul 16, 2026	15.44	15.51	15.39	15.39	15.26	-0.52%	53,691
Jul 15, 2026	15.62	15.62	15.45	15.47	15.34	-0.04%	145,782
Jul 14, 2026	15.53	15.62	15.53	15.61	15.35	0.48%	80,630
Jul 13, 2026	15.53	15.62	15.53	15.53	15.27	-0.57%	96,755
Jul 10, 2026	15.57	15.64	15.57	15.62	15.36	0.02%	49,923
Jul 9, 2026	15.59	15.62	15.56	15.62	15.36	-0.16%	31,481
Jul 8, 2026	15.60	15.65	15.58	15.64	15.38	0.13%	61,025
Jul 7, 2026	15.53	15.62	15.53	15.62	15.36	0.05%	40,294
Jul 6, 2026	15.61	15.63	15.53	15.61	15.36	0.18%	37,562
Jul 2, 2026	15.60	15.60	15.56	15.59	15.33	-0.10%	36,408
Jul 1, 2026	15.61	15.67	15.53	15.60	15.34	0.06%	52,802
Jun 30, 2026	15.55	15.59	15.54	15.59	15.33	-0.45%	98,206
Jun 29, 2026	15.57	15.66	15.52	15.66	15.40	0.87%	16,952
Jun 26, 2026	15.49	15.53	15.47	15.53	15.27	-	24,863
Jun 25, 2026	15.48	15.55	15.48	15.53	15.27	0.03%	54,874
Jun 24, 2026	15.53	15.54	15.49	15.52	15.26	-	35,473
Jun 23, 2026	15.47	15.59	15.47	15.52	15.26	-0.06%	32,370
Jun 22, 2026	15.54	15.54	15.47	15.53	15.27	0.32%	98,036
Jun 18, 2026	15.47	15.52	15.47	15.48	15.22	-0.06%	65,370