Thruvision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.98	0.98	0.95	0.98	0.98	2.63%	5,582,217
Feb 11, 2026	0.90	0.98	0.90	0.95	0.95	-	2,959,975
Feb 10, 2026	0.92	1.00	0.92	0.95	0.95	-	280,585
Feb 9, 2026	0.95	1.00	0.90	0.95	0.95	-	43,538
Feb 6, 2026	0.95	0.90	0.90	0.95	0.95	-	22,719
Feb 5, 2026	0.95	1.00	0.90	0.95	0.95	-	26,903
Feb 4, 2026	0.95	1.00	0.90	0.95	0.95	-	49,327
Feb 3, 2026	0.90	1.00	0.89	0.95	0.95	-	1,470,367
Feb 2, 2026	0.90	1.00	0.80	0.95	0.95	5.56%	223,867
Jan 30, 2026	0.90	0.93	0.80	0.90	0.90	-	1,802,815
Jan 29, 2026	0.95	1.00	0.80	0.90	0.90	-5.26%	2,495,152
Jan 28, 2026	0.95	1.00	0.90	0.95	0.95	-	395,744
Jan 27, 2026	0.95	1.00	0.90	0.95	0.95	-	60,381
Jan 26, 2026	0.95	0.95	0.90	0.95	0.95	-	566,241
Jan 23, 2026	0.95	1.00	0.90	0.95	0.95	-	1,443,241
Jan 22, 2026	1.05	1.10	0.92	0.95	0.95	-9.52%	2,887,599
Jan 21, 2026	1.05	1.07	1.00	1.05	1.05	-	1,549,734
Jan 20, 2026	1.05	1.20	0.95	1.05	1.05	10.53%	4,718,878
Jan 19, 2026	0.95	1.00	0.90	0.95	0.95	-	543,922
Jan 16, 2026	0.95	1.00	0.90	0.95	0.95	-	393,058
Jan 15, 2026	1.03	1.10	0.90	0.95	0.95	-	650,905
Jan 14, 2026	0.96	0.95	0.95	0.95	0.95	-7.32%	714,260
Jan 13, 2026	1.10	1.20	0.96	1.03	1.03	-6.82%	1,864,086
Jan 12, 2026	0.95	1.20	0.95	1.10	1.10	15.79%	4,276,877
Jan 9, 2026	0.98	1.00	0.90	0.95	0.95	-2.56%	2,353,431
Jan 8, 2026	0.95	1.00	0.94	0.98	0.98	2.63%	771,673
Jan 7, 2026	0.95	0.96	0.94	0.95	0.95	-	608,672
Jan 6, 2026	0.95	0.96	0.92	0.95	0.95	-	3,608,262
Jan 5, 2026	0.95	0.96	0.94	0.95	0.95	-	1,331,587
Jan 2, 2026	0.95	1.00	0.90	0.95	0.95	-	1,266,335
Dec 31, 2025	0.95	0.96	0.90	0.95	0.95	-	8,579,595
Dec 30, 2025	0.95	1.00	0.90	0.95	0.95	-	4,085,318
Dec 29, 2025	0.95	1.00	0.90	0.95	0.95	-	75,485
Dec 24, 2025	0.95	1.00	0.90	0.95	0.95	-	602,438
Dec 23, 2025	0.95	1.00	0.90	0.95	0.95	-	210,853
Dec 22, 2025	0.95	1.00	0.90	0.95	0.95	-	1,048,645
Dec 19, 2025	0.90	1.00	0.80	0.95	0.95	5.56%	7,440,880
Dec 18, 2025	0.93	1.00	0.80	0.90	0.90	-	1,116,795
Dec 17, 2025	0.80	0.93	0.70	0.90	0.90	12.50%	3,882,937
Dec 16, 2025	0.80	0.85	0.70	0.80	0.80	-	304,648
Dec 15, 2025	0.90	0.90	0.80	0.80	0.80	-11.11%	4,816,198
Dec 12, 2025	0.90	1.00	0.83	0.90	0.90	-	700,642
Dec 11, 2025	0.83	0.87	0.82	0.90	0.90	-	892,215
Dec 10, 2025	0.85	1.00	0.85	0.90	0.90	-2.70%	1,221,624
Dec 9, 2025	0.95	1.00	0.85	0.93	0.93	-2.63%	2,919,093
Dec 8, 2025	0.83	1.14	0.80	0.95	0.95	31.03%	16,377,090
Dec 5, 2025	0.66	0.75	0.60	0.73	0.73	7.41%	3,439,589
Dec 4, 2025	0.68	0.75	0.60	0.68	0.68	-	4,242,116
Dec 3, 2025	0.60	0.75	0.50	0.68	0.68	12.50%	14,731,380
Dec 2, 2025	0.55	0.63	0.50	0.60	0.60	9.09%	31,929,980