Thruvision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 7, 2026	0.78	0.80	0.75	0.78	0.78	-3.13%	648,672
May 6, 2026	0.78	0.80	0.75	0.80	0.80	3.23%	1,767,884
May 5, 2026	0.78	0.78	0.75	0.78	0.78	-	967,107
May 1, 2026	0.78	0.80	0.75	0.78	0.78	-	402,872
Apr 30, 2026	0.75	0.80	0.73	0.78	0.78	3.33%	4,399,086
Apr 29, 2026	0.75	0.77	0.73	0.75	0.75	-	230,197
Apr 28, 2026	0.78	0.80	0.72	0.75	0.75	-3.23%	845,609
Apr 27, 2026	0.80	0.85	0.75	0.78	0.78	-3.13%	507,027
Apr 24, 2026	0.81	0.85	0.80	0.80	0.80	-3.03%	1,056,375
Apr 23, 2026	0.85	0.85	0.80	0.83	0.83	-2.94%	1,304,753
Apr 22, 2026	0.85	0.85	0.82	0.85	0.85	-	416,633
Apr 21, 2026	0.85	0.90	0.80	0.85	0.85	-	813,584
Apr 20, 2026	0.85	0.88	0.86	0.85	0.85	-	260,000
Apr 17, 2026	0.85	0.90	0.80	0.85	0.85	-	11,875
Apr 16, 2026	0.85	0.90	0.80	0.85	0.85	-	110,338
Apr 15, 2026	0.88	0.85	0.80	0.85	0.85	-2.86%	275,975
Apr 14, 2026	0.88	0.88	0.85	0.88	0.88	-	1,053,909
Apr 13, 2026	0.90	0.90	0.85	0.88	0.88	-2.78%	1,380,901
Apr 10, 2026	0.90	0.95	0.85	0.90	0.90	-	449,260
Apr 9, 2026	0.90	0.95	0.85	0.90	0.90	-	640,666
Apr 8, 2026	0.88	0.95	0.85	0.90	0.90	2.86%	2,216,567
Apr 7, 2026	0.85	0.90	0.81	0.88	0.88	2.94%	312,659
Apr 2, 2026	0.85	0.83	0.83	0.85	0.85	-	414,961
Apr 1, 2026	0.85	0.82	0.82	0.85	0.85	-	977,667
Mar 31, 2026	0.86	0.89	0.80	0.85	0.85	3.03%	1,030,082
Mar 30, 2026	0.90	0.90	0.81	0.83	0.83	-8.33%	3,904,073
Mar 27, 2026	0.90	0.95	0.95	0.90	0.90	-	975
Mar 26, 2026	0.93	0.95	0.85	0.90	0.90	-2.70%	50,810
Mar 25, 2026	0.93	0.95	0.90	0.93	0.93	-	11,352
Mar 24, 2026	0.93	0.95	0.90	0.93	0.93	-	304,989
Mar 23, 2026	0.95	0.95	0.90	0.93	0.93	-	175,935
Mar 20, 2026	0.93	0.93	0.91	0.93	0.93	-	350,000
Mar 19, 2026	0.93	0.95	0.91	0.93	0.93	-	24,469
Mar 18, 2026	0.93	0.94	0.90	0.93	0.93	-2.63%	2,979,289
Mar 17, 2026	0.93	0.96	0.90	0.95	0.95	2.70%	909,137
Mar 16, 2026	0.95	1.00	0.90	0.93	0.93	-2.63%	1,022,262
Mar 13, 2026	0.95	1.00	0.91	0.95	0.95	8.57%	1,770,788
Mar 12, 2026	0.88	0.88	0.83	0.88	0.88	-	668,186
Mar 11, 2026	0.88	0.90	0.85	0.88	0.88	-	108,734
Mar 10, 2026	0.88	0.90	0.85	0.88	0.88	-	1,182,114
Mar 9, 2026	0.93	0.95	0.85	0.88	0.88	-5.41%	1,790,972
Mar 6, 2026	0.95	0.95	0.90	0.93	0.93	-2.63%	807,165
Mar 5, 2026	0.95	1.00	1.00	0.95	0.95	-	165
Mar 4, 2026	0.98	1.00	0.93	0.95	0.95	-2.56%	764,919
Mar 3, 2026	1.03	1.00	0.95	0.98	0.98	-4.88%	990,049
Mar 2, 2026	1.03	1.10	0.95	1.03	1.03	-	175,759
Feb 27, 2026	1.03	1.10	0.95	1.03	1.03	-	184,314
Feb 26, 2026	1.05	1.00	0.95	1.03	1.03	-2.38%	874,626
Feb 25, 2026	1.05	1.10	1.00	1.05	1.05	-	1,254,281