THTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.70	15.70	15.66	15.67	15.67	-0.06%	31,757
Aug 6, 2026	15.65	15.69	15.65	15.68	15.68	0.13%	12,905
Aug 5, 2026	15.70	15.70	15.65	15.66	15.66	-0.13%	27,545
Aug 4, 2026	15.71	15.71	15.63	15.68	15.68	-	80,447
Aug 3, 2026	15.67	15.68	15.60	15.68	15.68	0.07%	44,788
Jul 31, 2026	15.57	15.68	15.57	15.67	15.67	0.44%	170,744
Jul 30, 2026	15.58	15.60	15.52	15.60	15.60	1.54%	64,046
Jul 29, 2026	15.41	15.54	15.36	15.36	15.36	-0.75%	49,617
Jul 28, 2026	15.45	15.50	15.36	15.48	15.48	-0.04%	43,997
Jul 27, 2026	15.47	15.51	15.37	15.49	15.49	0.16%	23,163
Jul 24, 2026	15.47	15.51	15.39	15.46	15.46	0.25%	18,944
Jul 23, 2026	15.38	15.47	15.36	15.42	15.42	-0.41%	20,370
Jul 22, 2026	15.52	15.53	15.47	15.49	15.49	-0.23%	34,950
Jul 21, 2026	15.53	15.53	15.45	15.52	15.52	0.78%	40,746
Jul 20, 2026	15.36	15.45	15.36	15.40	15.40	0.33%	59,606
Jul 17, 2026	15.30	15.40	15.14	15.35	15.35	-0.26%	47,159
Jul 16, 2026	15.44	15.51	15.39	15.39	15.39	-0.52%	53,638
Jul 15, 2026	15.62	15.62	15.45	15.47	15.47	-0.04%	145,782
Jul 14, 2026	15.53	15.62	15.53	15.61	15.48	0.48%	80,630
Jul 13, 2026	15.53	15.62	15.53	15.53	15.40	-0.57%	96,755
Jul 10, 2026	15.57	15.64	15.57	15.62	15.49	0.02%	49,923
Jul 9, 2026	15.59	15.62	15.56	15.62	15.49	-0.16%	31,481
Jul 8, 2026	15.60	15.65	15.58	15.64	15.51	0.13%	61,025
Jul 7, 2026	15.53	15.62	15.53	15.62	15.49	0.05%	40,294
Jul 6, 2026	15.61	15.63	15.53	15.61	15.48	0.18%	37,562
Jul 2, 2026	15.60	15.60	15.56	15.59	15.46	-0.10%	36,408
Jul 1, 2026	15.61	15.67	15.53	15.60	15.47	0.06%	52,802
Jun 30, 2026	15.55	15.59	15.54	15.59	15.46	-0.45%	98,206
Jun 29, 2026	15.57	15.66	15.52	15.66	15.53	0.87%	16,952
Jun 26, 2026	15.49	15.53	15.47	15.53	15.40	-	24,863
Jun 25, 2026	15.48	15.55	15.48	15.53	15.40	0.03%	54,874
Jun 24, 2026	15.53	15.54	15.49	15.52	15.39	-	35,473
Jun 23, 2026	15.47	15.59	15.47	15.52	15.39	-0.06%	32,370
Jun 22, 2026	15.54	15.54	15.47	15.53	15.40	0.32%	98,036
Jun 18, 2026	15.47	15.52	15.47	15.48	15.35	-0.06%	65,370
Jun 17, 2026	15.48	15.51	15.48	15.49	15.36	-	39,076
Jun 16, 2026	15.50	15.51	15.49	15.49	15.36	-0.06%	48,691
Jun 15, 2026	15.52	15.52	15.47	15.50	15.37	0.19%	86,006
Jun 12, 2026	15.53	15.63	15.53	15.60	15.34	0.06%	71,199
Jun 11, 2026	15.45	15.59	15.45	15.59	15.33	0.71%	55,982
Jun 10, 2026	15.42	15.56	15.42	15.48	15.22	-0.35%	20,855
Jun 9, 2026	15.52	15.56	15.37	15.54	15.28	0.02%	51,824
Jun 8, 2026	15.49	15.56	15.49	15.53	15.28	0.11%	50,090
Jun 5, 2026	15.54	15.56	15.50	15.52	15.26	-0.23%	46,544
Jun 4, 2026	15.58	15.58	15.52	15.55	15.29	0.02%	27,570
Jun 3, 2026	15.55	15.57	15.51	15.55	15.29	-0.02%	45,453
Jun 2, 2026	15.48	15.56	15.48	15.55	15.29	0.13%	59,234
Jun 1, 2026	15.47	15.56	15.47	15.53	15.27	0.13%	23,847
May 29, 2026	15.50	15.53	15.50	15.51	15.25	-	26,077
May 28, 2026	15.51	15.54	15.50	15.51	15.25	-	21,652