THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.57	15.64	15.57	15.62	15.62	0.02%	49,923
Jul 9, 2026	15.59	15.62	15.56	15.62	15.62	-0.16%	30,831
Jul 8, 2026	15.60	15.65	15.58	15.64	15.64	0.13%	60,983
Jul 7, 2026	15.53	15.62	15.53	15.62	15.62	0.05%	40,285
Jul 6, 2026	15.61	15.63	15.53	15.61	15.61	0.18%	37,561
Jul 2, 2026	15.60	15.60	15.56	15.59	15.59	-0.10%	36,376
Jul 1, 2026	15.61	15.67	15.53	15.60	15.60	0.06%	52,792
Jun 30, 2026	15.55	15.59	15.54	15.59	15.59	-0.45%	98,206
Jun 29, 2026	15.57	15.66	15.52	15.66	15.66	0.87%	16,937
Jun 26, 2026	15.49	15.53	15.47	15.53	15.53	-	24,862
Jun 25, 2026	15.48	15.55	15.48	15.53	15.53	0.03%	54,172
Jun 24, 2026	15.53	15.54	15.49	15.52	15.52	-	35,425
Jun 23, 2026	15.47	15.59	15.47	15.52	15.52	-0.06%	32,270
Jun 22, 2026	15.54	15.54	15.47	15.53	15.53	0.32%	98,036
Jun 18, 2026	15.47	15.52	15.47	15.48	15.48	-0.06%	65,370
Jun 17, 2026	15.48	15.51	15.48	15.49	15.49	-	39,053
Jun 16, 2026	15.50	15.51	15.49	15.49	15.49	-0.06%	48,690
Jun 15, 2026	15.52	15.52	15.47	15.50	15.50	0.19%	86,006
Jun 12, 2026	15.53	15.63	15.53	15.60	15.47	0.06%	71,199
Jun 11, 2026	15.45	15.59	15.45	15.59	15.46	0.71%	55,982
Jun 10, 2026	15.42	15.56	15.42	15.48	15.35	-0.35%	20,855
Jun 9, 2026	15.52	15.56	15.37	15.54	15.41	0.02%	51,824
Jun 8, 2026	15.49	15.56	15.49	15.53	15.40	0.11%	50,090
Jun 5, 2026	15.54	15.56	15.50	15.52	15.39	-0.23%	46,544
Jun 4, 2026	15.58	15.58	15.52	15.55	15.42	0.02%	27,570
Jun 3, 2026	15.55	15.57	15.51	15.55	15.42	-0.02%	45,453
Jun 2, 2026	15.48	15.56	15.48	15.55	15.42	0.13%	59,234
Jun 1, 2026	15.47	15.56	15.47	15.53	15.40	0.13%	23,847
May 29, 2026	15.50	15.53	15.50	15.51	15.38	-	26,077
May 28, 2026	15.51	15.54	15.50	15.51	15.38	-	21,652
May 27, 2026	15.49	15.51	15.49	15.51	15.38	0.01%	19,978
May 26, 2026	15.52	15.52	15.50	15.51	15.38	-0.14%	43,228
May 22, 2026	15.55	15.59	15.50	15.53	15.40	0.03%	46,168
May 21, 2026	15.54	15.54	15.49	15.53	15.40	0.10%	43,375
May 20, 2026	15.50	15.58	15.50	15.51	15.38	-0.06%	26,017
May 19, 2026	15.48	15.53	15.48	15.52	15.39	0.26%	25,411
May 18, 2026	15.53	15.54	15.45	15.48	15.35	-0.13%	106,784
May 15, 2026	15.51	15.53	15.46	15.50	15.37	0.39%	37,965
May 14, 2026	15.44	15.48	15.35	15.44	15.31	-0.26%	76,609
May 13, 2026	15.55	15.62	15.55	15.61	15.35	-0.07%	34,985
May 12, 2026	15.54	15.62	15.54	15.62	15.36	0.29%	24,137
May 11, 2026	15.60	15.60	15.54	15.58	15.32	-0.03%	43,004
May 8, 2026	15.52	15.61	15.52	15.58	15.32	-0.16%	16,649
May 7, 2026	15.57	15.62	15.51	15.61	15.35	0.22%	28,838
May 6, 2026	15.52	15.78	15.52	15.57	15.31	-0.13%	62,373
May 5, 2026	15.56	15.61	15.56	15.59	15.33	-	78,722
May 4, 2026	15.60	15.60	15.56	15.59	15.33	0.06%	21,832
May 1, 2026	15.58	15.59	15.54	15.58	15.32	0.13%	80,992
Apr 30, 2026	15.55	15.58	15.53	15.56	15.30	0.16%	26,708
Apr 29, 2026	15.52	15.55	15.51	15.54	15.28	0.09%	19,084