Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	34.68	36.68	34.64	35.66	-	4.70%	321,463
Apr 20, 2026	33.66	34.16	33.40	34.06	34.06	2.10%	94,759
Apr 17, 2026	34.66	35.86	33.30	33.36	33.36	-3.47%	288,133
Apr 16, 2026	34.00	34.98	33.90	34.56	34.56	2.13%	181,002
Apr 15, 2026	32.20	34.26	31.86	33.84	33.84	4.77%	231,612
Apr 14, 2026	32.70	33.00	31.66	32.30	32.30	-0.86%	129,072
Apr 13, 2026	32.10	32.94	31.94	32.58	32.58	1.56%	112,559
Apr 10, 2026	34.50	34.70	31.54	32.08	32.08	-7.18%	341,515
Apr 9, 2026	33.10	34.60	32.50	34.56	34.56	4.92%	147,450
Apr 8, 2026	34.90	35.00	31.60	32.94	32.94	-4.13%	305,472
Apr 7, 2026	33.86	34.60	33.60	34.36	34.36	1.06%	211,342
Apr 2, 2026	32.65	34.25	32.25	34.00	34.00	1.49%	258,427
Apr 1, 2026	31.30	33.65	31.30	33.50	33.50	8.41%	600,220
Mar 31, 2026	29.10	31.20	29.10	30.90	30.90	5.64%	233,938
Mar 30, 2026	28.20	29.35	27.70	29.25	29.25	2.63%	180,855
Mar 27, 2026	28.80	29.00	28.15	28.50	28.50	-1.21%	197,854
Mar 26, 2026	29.00	29.50	28.55	28.85	28.85	-1.20%	238,479
Mar 25, 2026	29.55	29.60	28.60	29.20	29.20	-1.68%	278,998
Mar 24, 2026	31.10	31.40	29.45	29.70	29.70	-4.50%	250,749
Mar 23, 2026	31.55	32.60	30.80	31.10	31.10	-4.01%	175,104
Mar 20, 2026	32.20	32.70	31.70	32.40	32.40	0.78%	1,020,237
Mar 19, 2026	34.05	34.25	31.85	32.15	32.15	-6.27%	187,080
Mar 18, 2026	32.15	34.45	32.05	34.30	34.30	7.36%	408,021
Mar 17, 2026	31.90	32.05	31.20	31.95	31.95	0.63%	100,064
Mar 16, 2026	31.60	32.20	31.45	31.75	31.75	0.79%	97,626
Mar 13, 2026	31.60	32.70	31.40	31.50	31.50	1.12%	290,853
Mar 12, 2026	30.80	31.65	30.70	31.15	31.15	0.65%	138,723
Mar 11, 2026	31.35	31.45	29.90	30.95	30.95	-1.12%	124,861
Mar 10, 2026	31.15	31.80	30.70	31.30	31.30	1.29%	140,325
Mar 9, 2026	30.85	31.05	29.70	30.90	30.90	-0.32%	111,658
Mar 6, 2026	29.80	31.30	29.55	31.00	31.00	3.33%	149,272
Mar 5, 2026	31.95	31.95	29.75	30.00	30.00	-5.66%	260,916
Mar 4, 2026	30.65	31.80	30.60	31.80	31.80	3.41%	153,085
Mar 3, 2026	31.15	31.25	30.10	30.75	30.75	-1.44%	176,270
Mar 2, 2026	31.30	32.15	30.80	31.20	31.20	1.63%	233,000
Feb 27, 2026	30.35	30.70	30.00	30.70	30.70	0.99%	77,503
Feb 26, 2026	30.00	30.55	29.75	30.40	30.40	1.16%	72,334
Feb 25, 2026	30.25	30.40	29.65	30.05	30.05	-0.33%	80,874
Feb 24, 2026	31.90	31.90	30.05	30.15	30.15	-1.79%	134,631
Feb 23, 2026	31.95	31.95	30.55	30.70	30.70	-3.15%	90,600
Feb 20, 2026	31.35	31.90	30.70	31.70	31.70	1.77%	113,442
Feb 19, 2026	32.00	32.00	30.60	31.15	31.15	-3.26%	196,934
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