Thruvision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.15	2.20	2.00	2.10	2.10	-2.33%	3,707,740
Oct 15, 2026	1.87	2.15	1.95	2.15	2.15	26.47%	17,448,437
Oct 14, 2026	1.81	1.70	1.70	1.70	1.70	-8.11%	4,664,292
Oct 13, 2026	1.96	1.85	1.85	1.85	1.85	-5.13%	5,669,698
Oct 12, 2026	2.22	2.04	2.04	1.95	1.95	-13.33%	15,477,362
Oct 9, 2026	2.20	2.30	2.20	2.25	2.25	-	1,148,685
Oct 8, 2026	2.22	2.30	2.20	2.25	2.25	-	62,415
Oct 7, 2026	2.25	2.30	2.20	2.25	2.25	-	569,303
Oct 6, 2026	2.21	2.30	2.20	2.25	2.25	-	2,393,169
Oct 5, 2026	2.25	2.30	2.20	2.25	2.25	-	570,795
Oct 2, 2026	2.30	2.30	2.20	2.25	2.25	-	565,154
Oct 1, 2026	2.25	2.30	2.10	2.25	2.25	-	2,293,954
Sep 30, 2026	2.30	2.40	2.20	2.25	2.25	-4.26%	1,992,329
Sep 29, 2026	2.35	2.40	2.30	2.35	2.35	-	422,814
Sep 28, 2026	2.36	2.40	2.30	2.35	2.35	-	1,642,264
Sep 25, 2026	2.35	2.40	2.30	2.35	2.35	-3.69%	1,012,356
Sep 24, 2026	2.42	2.44	2.44	2.44	2.44	1.67%	970,424
Sep 23, 2026	2.43	2.50	2.30	2.40	2.40	-	1,338,920
Sep 22, 2026	2.30	2.50	2.20	2.40	2.40	4.35%	3,111,191
Sep 21, 2026	2.35	2.40	2.20	2.30	2.30	-2.13%	2,036,858
Sep 18, 2026	2.44	2.50	2.30	2.35	2.35	-2.08%	1,138,910
Sep 17, 2026	2.51	2.60	2.20	2.40	2.40	-3.61%	7,010,268
Sep 16, 2026	2.52	2.49	2.41	2.49	2.49	-2.35%	3,631,646
Sep 15, 2026	2.60	2.70	2.40	2.55	2.55	-5.56%	2,879,085
Sep 14, 2026	2.71	2.80	2.63	2.70	2.70	-1.82%	6,492,287
Sep 11, 2026	2.50	2.80	2.40	2.75	2.75	5.77%	5,268,651
Sep 10, 2026	2.60	2.70	2.40	2.60	2.60	-3.70%	9,068,814
Sep 9, 2026	3.05	3.40	2.40	2.70	2.70	-8.47%	30,462,483
Sep 8, 2026	2.20	3.20	2.20	2.95	2.95	31.11%	28,915,166
Sep 7, 2026	2.30	2.50	2.10	2.25	2.25	-	11,119,736
Sep 4, 2026	1.79	2.25	2.25	2.25	2.25	28.57%	26,658,371
Sep 3, 2026	1.75	1.80	1.70	1.75	1.75	1.45%	1,852,584
Sep 2, 2026	1.84	1.90	1.70	1.73	1.73	-8.97%	7,878,544
Sep 1, 2026	1.70	1.90	1.67	1.90	1.90	11.47%	26,440,590
Aug 28, 2026	1.65	1.70	1.70	1.70	1.70	6.25%	15,436,047
Aug 27, 2026	1.30	1.65	1.30	1.60	1.60	30.61%	44,694,937
Aug 26, 2026	1.28	1.30	1.21	1.23	1.23	-3.92%	2,918,530
Aug 25, 2026	1.33	1.35	1.25	1.28	1.28	-3.77%	7,244,799
Aug 24, 2026	1.29	1.35	1.25	1.33	1.33	1.92%	2,488,280
Aug 21, 2026	1.31	1.30	1.30	1.30	1.30	-3.70%	2,628,843
Aug 20, 2026	1.35	1.40	1.25	1.35	1.35	-3.57%	14,227,263
Aug 19, 2026	1.41	1.40	1.40	1.40	1.40	-1.75%	5,682,571
Aug 18, 2026	1.35	1.45	1.30	1.43	1.43	7.55%	13,382,144
Aug 17, 2026	1.30	1.45	1.20	1.33	1.33	-0.38%	20,335,410
Aug 14, 2026	1.23	1.33	1.33	1.33	1.33	7.26%	22,817,301
Aug 13, 2026	1.25	1.24	1.24	1.24	1.24	-0.80%	17,387,166
Aug 12, 2026	1.33	1.50	1.10	1.25	1.25	-5.66%	69,380,473
Aug 11, 2026	0.80	1.50	0.75	1.33	1.33	60.61%	140,639,340
Aug 10, 2026	0.85	1.00	0.80	0.83	0.83	32.00%	85,118,500
Aug 7, 2026	0.65	0.65	0.64	0.63	0.63	-	882,591