THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.80	15.80	15.77	15.79	15.79	0.13%	37,129
Oct 8, 2026	15.79	15.80	15.75	15.77	15.77	-0.13%	48,814
Oct 7, 2026	15.79	15.79	15.76	15.79	15.79	0.10%	36,276
Oct 6, 2026	15.78	15.83	15.75	15.78	15.78	0.06%	59,739
Oct 5, 2026	15.76	15.90	15.69	15.77	15.77	0.03%	91,560
Oct 2, 2026	15.76	15.76	15.72	15.76	15.76	0.13%	79,909
Oct 1, 2026	15.74	15.74	15.67	15.74	15.74	0.03%	75,907
Sep 30, 2026	15.65	15.74	15.65	15.74	15.74	0.06%	102,888
Sep 29, 2026	15.70	15.73	15.68	15.73	15.73	0.13%	39,931
Sep 28, 2026	15.61	15.71	15.61	15.71	15.71	0.02%	56,013
Sep 25, 2026	15.63	15.71	15.61	15.70	15.70	0.14%	24,825
Sep 24, 2026	15.59	15.68	15.59	15.68	15.68	0.45%	71,438
Sep 23, 2026	15.62	15.69	15.61	15.61	15.61	-0.54%	24,627
Sep 22, 2026	15.66	15.70	15.66	15.70	15.70	0.22%	82,384
Sep 21, 2026	15.59	15.68	15.59	15.66	15.66	0.19%	41,359
Sep 18, 2026	15.59	15.66	15.58	15.63	15.63	0.06%	59,060
Sep 17, 2026	15.62	15.63	15.57	15.62	15.62	-	59,998
Sep 16, 2026	15.64	15.64	15.56	15.62	15.62	0.39%	95,965
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