THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.59	15.66	15.58	15.63	15.63	0.06%	59,058
Sep 17, 2026	15.62	15.63	15.57	15.62	15.62	-	59,939
Sep 16, 2026	15.64	15.64	15.56	15.62	15.62	0.39%	95,963
Sep 15, 2026	15.58	15.67	15.56	15.56	15.56	-0.25%	80,325
Sep 14, 2026	15.71	15.74	15.68	15.73	15.60	-0.03%	54,805
Sep 11, 2026	15.72	15.75	15.71	15.74	15.60	0.10%	33,189
Sep 10, 2026	15.65	15.73	15.65	15.72	15.59	-0.19%	60,475
Sep 9, 2026	15.76	15.76	15.72	15.75	15.62	-	54,321
Sep 8, 2026	15.75	15.76	15.71	15.75	15.62	-	59,969
Sep 4, 2026	15.75	15.75	15.70	15.75	15.62	0.32%	37,179
Sep 3, 2026	15.73	15.74	15.68	15.70	15.57	0.09%	74,174
Sep 2, 2026	15.65	15.71	15.65	15.69	15.56	-0.03%	48,549
Sep 1, 2026	15.72	15.72	15.68	15.69	15.56	-0.13%	31,794
Aug 31, 2026	15.62	15.71	15.62	15.71	15.58	0.03%	40,760
Aug 28, 2026	15.61	15.71	15.61	15.71	15.57	0.10%	29,736
Aug 27, 2026	15.69	15.70	15.66	15.69	15.56	0.22%	55,362
Aug 26, 2026	15.65	15.66	15.63	15.66	15.52	0.03%	50,000
Aug 25, 2026	15.68	15.69	15.59	15.65	15.52	0.13%	63,837
Aug 24, 2026	15.60	15.64	15.59	15.63	15.50	0.13%	58,155
Aug 21, 2026	15.58	15.62	15.54	15.61	15.48	0.45%	39,270
Aug 20, 2026	15.55	15.62	15.54	15.54	15.41	-0.42%	48,653
Aug 19, 2026	15.60	15.61	15.57	15.61	15.48	0.15%	85,859
Aug 18, 2026	15.58	15.61	15.57	15.58	15.45	0.01%	53,804
Aug 17, 2026	15.55	15.59	15.52	15.58	15.45	0.13%	45,161
Aug 14, 2026	15.73	15.73	15.66	15.69	15.43	0.06%	74,041
Aug 13, 2026	15.70	15.72	15.67	15.68	15.42	-0.06%	37,336
Aug 12, 2026	15.72	15.72	15.68	15.69	15.43	0.03%	27,711
Aug 11, 2026	15.68	15.69	15.68	15.69	15.43	-0.03%	29,223
Aug 10, 2026	15.66	15.70	15.65	15.69	15.43	0.13%	55,611
Aug 7, 2026	15.70	15.70	15.66	15.67	15.41	-0.06%	31,761
Aug 6, 2026	15.65	15.69	15.65	15.68	15.42	0.13%	12,906
Aug 5, 2026	15.70	15.70	15.65	15.66	15.40	-0.13%	27,545
Aug 4, 2026	15.71	15.71	15.63	15.68	15.42	-	80,550
Aug 3, 2026	15.67	15.68	15.60	15.68	15.42	0.07%	44,789
Jul 31, 2026	15.57	15.68	15.57	15.67	15.41	0.44%	170,950
Jul 30, 2026	15.58	15.60	15.52	15.60	15.34	1.54%	64,051
Jul 29, 2026	15.41	15.54	15.36	15.36	15.11	-0.75%	49,619
Jul 28, 2026	15.45	15.50	15.36	15.48	15.22	-0.04%	43,998
Jul 27, 2026	15.47	15.51	15.37	15.49	15.23	0.16%	23,164
Jul 24, 2026	15.47	15.51	15.39	15.46	15.20	0.25%	18,961
Jul 23, 2026	15.38	15.47	15.36	15.42	15.17	-0.41%	20,381
Jul 22, 2026	15.52	15.53	15.47	15.49	15.23	-0.23%	34,952
Jul 21, 2026	15.53	15.53	15.45	15.52	15.26	0.78%	40,788
Jul 20, 2026	15.36	15.45	15.36	15.40	15.14	0.33%	59,606
Jul 17, 2026	15.30	15.40	15.14	15.35	15.10	-0.26%	47,162
Jul 16, 2026	15.44	15.51	15.39	15.39	15.13	-0.52%	53,691
Jul 15, 2026	15.62	15.62	15.45	15.47	15.21	-0.04%	145,782
Jul 14, 2026	15.53	15.62	15.53	15.61	15.22	0.48%	80,630
Jul 13, 2026	15.53	15.62	15.53	15.53	15.15	-0.57%	96,755
Jul 10, 2026	15.57	15.64	15.57	15.62	15.23	0.02%	49,923