THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	15.58	15.59	15.54	15.58	15.58	0.13%	80,991
Apr 30, 2026	15.55	15.58	15.53	15.56	15.56	0.16%	26,708
Apr 29, 2026	15.52	15.55	15.51	15.54	15.53	0.10%	19,084
Apr 28, 2026	15.52	15.54	15.51	15.52	15.52	0.12%	9,177
Apr 27, 2026	15.51	15.52	15.48	15.50	15.50	0.17%	69,220
Apr 24, 2026	15.48	15.50	15.47	15.48	15.48	0.19%	21,751
Apr 23, 2026	15.39	15.49	15.39	15.45	15.45	0.10%	44,934
Apr 22, 2026	15.40	15.46	15.40	15.43	15.43	0.17%	17,410
Apr 21, 2026	15.46	15.46	15.40	15.40	15.40	-0.23%	17,773
Apr 20, 2026	15.40	15.46	15.40	15.44	15.44	-0.13%	41,801
Apr 17, 2026	15.49	15.49	15.40	15.46	15.46	0.10%	55,658
Apr 16, 2026	15.43	15.46	15.43	15.45	15.45	-0.74%	59,219
Apr 15, 2026	15.59	15.62	15.55	15.56	15.43	-	114,216
Apr 14, 2026	15.55	15.59	15.55	15.56	15.43	-0.04%	45,702
Apr 13, 2026	15.59	15.59	15.55	15.57	15.44	0.10%	20,252
Apr 10, 2026	15.59	15.60	15.54	15.55	15.42	-	24,073
Apr 9, 2026	15.58	15.58	15.54	15.55	15.42	0.06%	40,236
Apr 8, 2026	15.49	15.65	15.48	15.54	15.41	0.45%	14,603
Apr 7, 2026	15.50	15.84	15.46	15.47	15.34	-0.26%	14,869
Apr 6, 2026	15.50	15.55	15.47	15.51	15.38	0.39%	22,086
Apr 2, 2026	15.47	15.49	15.40	15.45	15.32	-0.19%	24,138
Apr 1, 2026	15.40	15.49	15.40	15.48	15.35	0.52%	16,535
Mar 31, 2026	15.45	15.45	15.36	15.40	15.27	0.46%	34,880
Mar 30, 2026	15.25	15.34	15.25	15.33	15.20	0.47%	17,808
Mar 27, 2026	15.31	15.33	15.24	15.26	15.13	-0.50%	35,316
Mar 26, 2026	15.31	15.40	15.31	15.34	15.21	-0.16%	27,562
Mar 25, 2026	15.31	15.42	15.31	15.36	15.23	0.33%	11,098
Mar 24, 2026	15.29	15.36	15.29	15.31	15.18	-0.03%	20,459
Mar 23, 2026	15.31	15.40	15.30	15.31	15.19	0.16%	35,343
Mar 20, 2026	15.37	15.37	15.28	15.29	15.16	-0.33%	39,007
Mar 19, 2026	15.24	15.34	15.24	15.34	15.21	0.33%	18,165
Mar 18, 2026	15.37	15.37	15.29	15.29	15.16	-0.33%	17,141
Mar 17, 2026	15.27	15.35	15.27	15.34	15.21	0.39%	31,874
Mar 16, 2026	15.24	15.34	15.24	15.28	15.15	-0.52%	32,445
Mar 13, 2026	15.34	15.44	15.34	15.36	15.11	0.04%	30,688
Mar 12, 2026	15.41	15.43	15.34	15.35	15.10	-0.36%	29,516
Mar 11, 2026	15.35	15.42	15.35	15.41	15.15	0.26%	16,848
Mar 10, 2026	15.32	15.43	15.32	15.37	15.12	-0.13%	35,713
Mar 9, 2026	15.21	15.40	15.16	15.39	15.13	0.92%	42,992
Mar 6, 2026	15.35	15.35	15.25	15.25	15.00	-0.39%	20,815
Mar 5, 2026	15.38	15.38	15.30	15.31	15.06	-0.26%	35,415
Mar 4, 2026	15.30	15.38	15.30	15.35	15.10	0.20%	28,350
Mar 3, 2026	15.30	15.36	15.26	15.32	15.07	-0.26%	28,999
Mar 2, 2026	15.30	15.37	15.30	15.36	15.11	0.20%	23,620
Feb 27, 2026	15.35	15.36	15.31	15.33	15.08	-0.20%	19,747
Feb 26, 2026	15.35	15.36	15.31	15.36	15.11	0.29%	19,629
Feb 25, 2026	15.25	15.35	15.25	15.32	15.06	-0.09%	20,697
Feb 24, 2026	15.31	15.33	15.26	15.33	15.08	0.13%	10,479
Feb 23, 2026	15.31	15.31	15.26	15.31	15.06	-	25,355
Feb 20, 2026	15.27	15.32	15.27	15.31	15.06	0.22%	27,499