Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	30.80	32.25	30.55	32.20	32.20	6.62%	410,030
Feb 17, 2026	31.85	32.20	29.00	30.20	30.20	-1.15%	598,409
Feb 16, 2026	30.45	31.05	30.15	30.55	30.55	0.66%	271,560
Feb 13, 2026	27.40	30.75	27.30	30.35	30.35	11.38%	269,057
Feb 12, 2026	28.60	28.60	27.20	27.25	27.25	-4.72%	240,084
Feb 11, 2026	30.15	30.20	27.65	28.60	28.60	-5.14%	345,873
Feb 10, 2026	30.55	30.60	29.65	30.15	30.15	-0.33%	96,945
Feb 9, 2026	29.60	30.30	29.45	30.25	30.25	3.77%	109,200
Feb 6, 2026	28.50	29.30	28.50	29.15	29.15	2.10%	186,923
Feb 5, 2026	29.15	29.45	28.55	28.55	28.55	-3.38%	247,444
Feb 4, 2026	30.45	30.70	29.10	29.55	29.55	-2.80%	228,682
Feb 3, 2026	30.70	31.00	29.95	30.40	30.40	-0.16%	114,999
Feb 2, 2026	30.70	30.75	30.05	30.45	30.45	-2.25%	106,568
Jan 30, 2026	32.00	32.00	31.10	31.15	31.15	-1.74%	72,792
Jan 29, 2026	32.00	32.50	31.60	31.70	31.70	-0.94%	169,271
Jan 28, 2026	31.90	32.40	31.50	32.00	32.00	2.24%	161,673
Jan 27, 2026	30.15	31.40	29.90	31.30	31.30	4.51%	144,861
Jan 26, 2026	30.35	30.40	29.55	29.95	29.95	-0.83%	143,423
Jan 23, 2026	30.50	30.80	30.10	30.20	30.20	-0.98%	154,313
Jan 22, 2026	31.90	31.90	30.20	30.50	30.50	-4.09%	304,842
Jan 21, 2026	33.00	33.20	31.55	31.80	31.80	-3.64%	183,989
Jan 20, 2026	33.85	33.85	32.75	33.00	33.00	-2.65%	177,395
Jan 19, 2026	32.65	34.50	32.25	33.90	33.90	3.99%	406,832
Jan 16, 2026	31.55	32.60	31.30	32.60	32.60	3.00%	175,436
Jan 15, 2026	32.15	33.00	31.50	31.65	31.65	0.32%	215,682
Jan 14, 2026	32.00	32.10	30.90	31.55	31.55	-1.71%	177,186
Jan 13, 2026	31.60	32.50	30.50	32.10	32.10	4.73%	365,790
Jan 12, 2026	32.85	33.35	30.05	30.65	30.65	-6.41%	425,566
Jan 9, 2026	31.75	32.75	31.15	32.75	32.75	5.65%	309,078
Jan 8, 2026	30.80	31.10	30.05	31.00	31.00	2.31%	201,655
Jan 7, 2026	28.60	30.40	28.35	30.30	30.30	5.94%	347,425
Jan 6, 2026	28.70	28.90	27.85	28.60	28.60	1.60%	212,965
Jan 5, 2026	27.10	28.30	27.10	28.15	28.15	5.83%	248,793
Jan 2, 2026	26.95	27.35	26.30	26.60	26.60	-0.75%	147,202
Dec 31, 2025	26.50	26.80	26.35	26.80	26.80	1.13%	43,964
Dec 30, 2025	26.60	26.90	26.50	26.50	26.50	-1.12%	58,728
Dec 29, 2025	27.25	27.35	26.25	26.80	26.80	-1.65%	98,354
Dec 24, 2025	27.50	27.70	27.25	27.25	27.25	-0.91%	26,386
Dec 23, 2025	27.85	28.15	27.15	27.50	27.50	-1.43%	119,139
Dec 22, 2025	27.65	28.05	27.35	27.90	27.90	1.82%	112,650
Dec 19, 2025	27.55	27.75	27.10	27.40	27.40	-0.18%	109,122
Dec 18, 2025	26.75	27.90	26.60	27.45	27.45	1.67%	95,239
Dec 17, 2025	27.55	28.10	27.00	27.00	27.00	-2.35%	125,268
Dec 16, 2025	28.80	29.00	27.10	27.65	27.65	-5.31%	207,543
Dec 15, 2025	30.65	30.65	29.00	29.20	29.20	0.17%	118,539
Dec 12, 2025	30.30	30.50	29.10	29.15	29.15	-3.48%	146,129
Dec 11, 2025	31.05	31.90	29.50	30.20	30.20	0.50%	246,214
Dec 10, 2025	31.00	31.15	29.60	30.05	30.05	-3.84%	143,367
Dec 9, 2025	32.10	33.50	31.15	31.25	31.25	-2.34%	294,477
Dec 8, 2025	29.75	32.10	29.10	32.00	32.00	7.56%	347,147