Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	28.60	28.85	28.40	28.40	-	-0.70%	29,085
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
Dec 5, 2025	28.70	29.85	28.30	29.75	29.75	5.50%	205,042
Dec 4, 2025	27.75	28.70	27.75	28.20	28.20	2.92%	309,787
Dec 3, 2025	27.30	27.45	26.85	27.40	27.40	0.74%	163,998
Dec 2, 2025	25.50	27.85	25.50	27.20	27.20	2.06%	293,359
Dec 1, 2025	25.40	26.85	24.50	26.65	25.62	2.11%	214,312
Nov 28, 2025	26.20	26.40	25.50	26.10	25.09	1.36%	172,462
Nov 27, 2025	25.45	26.20	25.40	25.75	24.76	4.04%	150,564
Nov 26, 2025	26.05	26.25	24.70	24.75	23.80	-3.88%	167,885
Nov 25, 2025	26.15	26.70	25.10	25.75	24.76	-1.90%	149,494
Nov 24, 2025	26.80	27.00	25.95	26.25	25.24	-0.94%	106,813
Nov 21, 2025	26.85	26.85	25.50	26.50	25.48	-1.85%	182,352
Nov 20, 2025	27.00	27.60	26.65	27.00	25.96	1.89%	96,401
Nov 19, 2025	27.90	28.25	26.50	26.50	25.48	-4.33%	144,867
Nov 18, 2025	27.30	28.50	27.30	27.70	26.63	-0.54%	66,799
Nov 17, 2025	28.20	28.70	27.75	27.85	26.78	-1.42%	82,513
Nov 14, 2025	27.90	28.25	27.30	28.25	27.16	1.07%	98,318
Nov 13, 2025	27.65	28.60	27.60	27.95	26.87	2.19%	184,303
Nov 12, 2025	27.95	28.05	27.15	27.35	26.30	-0.36%	86,033
Nov 11, 2025	28.45	28.60	26.90	27.45	26.39	-4.36%	365,700
Nov 10, 2025	28.00	28.90	27.35	28.70	27.59	5.71%	228,056
Nov 7, 2025	28.25	28.60	26.45	27.15	26.10	-3.89%	413,069
Nov 6, 2025	31.00	31.25	27.20	28.25	27.16	-8.28%	458,261
Nov 5, 2025	29.50	31.25	29.05	30.80	29.61	5.30%	240,591
Nov 4, 2025	31.70	31.90	29.25	29.25	28.12	-4.26%	372,855
Nov 3, 2025	31.20	31.20	30.45	30.55	29.37	-	140,332
Oct 31, 2025	29.95	31.55	29.80	30.55	29.37	3.56%	270,890
Oct 30, 2025	29.35	29.80	28.80	29.50	28.36	1.37%	155,000
Oct 29, 2025	29.00	29.45	28.90	29.10	27.98	0.87%	134,919
Oct 28, 2025	28.85	29.40	28.40	28.85	27.74	-0.69%	128,812
Oct 27, 2025	28.90	29.30	28.20	29.05	27.93	2.47%	156,951