THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.55	15.59	15.50	15.53	15.53	0.03%	46,161
May 21, 2026	15.54	15.54	15.49	15.53	15.53	0.10%	43,182
May 20, 2026	15.50	15.58	15.50	15.51	15.51	-0.06%	25,813
May 19, 2026	15.48	15.53	15.48	15.52	15.52	0.26%	25,411
May 18, 2026	15.53	15.54	15.45	15.48	15.48	-0.13%	106,684
May 15, 2026	15.51	15.53	15.46	15.50	15.50	0.39%	37,965
May 14, 2026	15.44	15.48	15.35	15.44	15.44	-0.26%	76,609
May 13, 2026	15.55	15.62	15.55	15.61	15.48	-0.07%	34,985
May 12, 2026	15.54	15.62	15.54	15.62	15.49	0.29%	24,137
May 11, 2026	15.60	15.60	15.54	15.58	15.45	-0.03%	43,004
May 8, 2026	15.52	15.61	15.52	15.58	15.45	-0.16%	16,649
May 7, 2026	15.57	15.62	15.51	15.61	15.48	0.22%	28,838
May 6, 2026	15.52	15.78	15.52	15.57	15.44	-0.13%	62,373
May 5, 2026	15.56	15.61	15.56	15.59	15.46	-	78,722
May 4, 2026	15.60	15.60	15.56	15.59	15.46	0.06%	21,832
May 1, 2026	15.58	15.59	15.54	15.58	15.45	0.13%	80,992
Apr 30, 2026	15.55	15.58	15.53	15.56	15.43	0.16%	26,708
Apr 29, 2026	15.52	15.55	15.51	15.54	15.41	0.09%	19,084
Apr 28, 2026	15.52	15.54	15.51	15.52	15.39	0.13%	9,177
Apr 27, 2026	15.51	15.52	15.48	15.50	15.37	0.17%	69,226
Apr 24, 2026	15.48	15.50	15.47	15.48	15.35	0.19%	21,751
Apr 23, 2026	15.39	15.49	15.39	15.45	15.32	0.10%	44,934
Apr 22, 2026	15.40	15.46	15.40	15.43	15.30	0.17%	17,441
Apr 21, 2026	15.46	15.46	15.40	15.40	15.28	-0.24%	17,782
Apr 20, 2026	15.40	15.46	15.40	15.44	15.31	-0.13%	43,802
Apr 17, 2026	15.49	15.49	15.40	15.46	15.33	0.10%	55,683
Apr 16, 2026	15.43	15.46	15.43	15.45	15.32	0.09%	59,502
Apr 15, 2026	15.59	15.62	15.55	15.56	15.30	-	114,216
Apr 14, 2026	15.55	15.59	15.55	15.56	15.30	-0.04%	45,702
Apr 13, 2026	15.59	15.59	15.55	15.57	15.31	0.11%	20,252
Apr 10, 2026	15.59	15.60	15.54	15.55	15.29	-	24,073
Apr 9, 2026	15.58	15.58	15.54	15.55	15.29	0.06%	40,236
Apr 8, 2026	15.49	15.65	15.48	15.54	15.28	0.45%	14,603
Apr 7, 2026	15.50	15.84	15.46	15.47	15.21	-0.26%	14,869
Apr 6, 2026	15.50	15.55	15.47	15.51	15.25	0.39%	22,086
Apr 2, 2026	15.47	15.49	15.40	15.45	15.19	-0.19%	24,138
Apr 1, 2026	15.40	15.49	15.40	15.48	15.22	0.52%	16,535
Mar 31, 2026	15.45	15.45	15.36	15.40	15.14	0.46%	34,880
Mar 30, 2026	15.25	15.34	15.25	15.33	15.08	0.47%	17,808
Mar 27, 2026	15.31	15.33	15.24	15.26	15.01	-0.50%	35,316
Mar 26, 2026	15.31	15.40	15.31	15.34	15.08	-0.16%	27,562
Mar 25, 2026	15.31	15.42	15.31	15.36	15.11	0.33%	11,098
Mar 24, 2026	15.29	15.36	15.29	15.31	15.06	-0.03%	20,459
Mar 23, 2026	15.31	15.40	15.30	15.31	15.06	0.16%	35,343
Mar 20, 2026	15.37	15.37	15.28	15.29	15.04	-0.33%	39,007
Mar 19, 2026	15.24	15.34	15.24	15.34	15.09	0.33%	18,165
Mar 18, 2026	15.37	15.37	15.29	15.29	15.04	-0.33%	17,141
Mar 17, 2026	15.27	15.35	15.27	15.34	15.09	0.39%	31,874
Mar 16, 2026	15.24	15.34	15.24	15.28	15.03	0.31%	32,445
Mar 13, 2026	15.34	15.44	15.34	15.36	14.98	0.04%	30,688