Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.76	36.80	35.76	35.76	35.76	-2.51%	61,965
Aug 20, 2026	36.00	36.86	35.18	36.68	36.68	3.21%	88,452
Aug 19, 2026	36.70	36.86	35.54	35.54	35.54	-1.77%	39,277
Aug 18, 2026	37.08	37.32	36.18	36.18	36.18	-2.22%	56,612
Aug 17, 2026	38.20	38.38	37.00	37.00	37.00	-3.44%	83,266
Aug 14, 2026	38.20	39.50	38.20	38.32	38.32	0.90%	111,306
Aug 13, 2026	38.10	38.44	37.64	37.98	37.98	0.26%	84,030
Aug 12, 2026	37.96	38.40	37.50	37.88	37.88	1.45%	116,110
Aug 11, 2026	35.54	37.68	35.50	37.34	37.34	5.18%	196,807
Aug 10, 2026	35.50	35.58	34.10	35.50	35.50	1.02%	92,485
Aug 7, 2026	35.32	36.18	35.08	35.14	35.14	0.40%	116,605
Aug 6, 2026	34.14	35.52	34.06	35.00	35.00	2.22%	108,294
Aug 5, 2026	35.00	35.26	34.24	34.24	34.24	-1.61%	129,805
Aug 4, 2026	34.00	35.68	33.94	34.80	34.80	2.35%	190,430
Aug 3, 2026	33.40	34.40	33.02	34.00	34.00	2.41%	98,311
Jul 31, 2026	32.64	33.88	32.34	33.20	33.20	2.03%	76,973
Jul 30, 2026	32.50	32.72	31.66	32.54	32.54	-1.15%	81,409
Jul 29, 2026	33.98	34.04	32.34	32.92	32.92	-3.46%	141,439
Jul 28, 2026	35.08	35.56	32.84	34.10	34.10	-2.01%	196,262
Jul 27, 2026	34.26	35.28	34.20	34.80	34.80	1.93%	172,043
Jul 24, 2026	33.80	34.30	33.76	34.14	34.14	1.25%	62,177
Jul 23, 2026	33.40	34.32	33.40	33.72	33.72	0.96%	162,932
Jul 22, 2026	32.94	33.40	32.60	33.40	33.40	1.27%	88,663
Jul 21, 2026	31.86	32.98	31.78	32.98	32.98	2.93%	65,433
Jul 20, 2026	32.12	32.38	31.64	32.04	32.04	-0.74%	38,647
Jul 17, 2026	31.10	32.36	31.04	32.28	32.28	2.54%	61,512
Jul 16, 2026	31.50	31.50	31.02	31.48	31.48	0.13%	23,667
Jul 15, 2026	31.34	31.60	31.00	31.44	31.44	0.06%	53,653
Jul 14, 2026	31.54	31.82	31.00	31.42	31.42	-1.32%	46,629
Jul 13, 2026	31.52	32.22	31.46	31.84	31.84	0.13%	32,843
Jul 10, 2026	31.20	31.80	30.96	31.80	31.80	1.08%	85,372
Jul 9, 2026	31.32	31.64	30.90	31.46	31.46	-0.06%	54,210
Jul 8, 2026	32.60	32.86	30.90	31.48	31.48	-3.55%	103,865
Jul 7, 2026	33.06	34.12	32.64	32.64	32.64	-1.03%	149,476
Jul 6, 2026	32.28	32.98	32.20	32.98	32.98	2.93%	256,140
Jul 3, 2026	32.94	32.96	31.64	32.04	32.04	-1.60%	144,468
Jul 2, 2026	31.40	33.20	31.40	32.56	32.56	3.69%	193,782
Jul 1, 2026	29.90	31.94	29.90	31.40	31.40	5.23%	150,686
Jun 30, 2026	30.60	30.86	29.84	29.84	29.84	-1.84%	176,465
Jun 29, 2026	30.96	31.54	30.38	30.40	30.40	-1.55%	75,038
Jun 26, 2026	30.60	31.10	30.24	30.88	30.88	0.26%	104,818
Jun 25, 2026	31.98	32.00	30.80	30.80	30.80	-3.33%	133,598
Jun 24, 2026	33.22	33.22	31.50	31.86	31.86	-4.09%	123,267
Jun 23, 2026	33.50	33.70	33.12	33.22	33.22	0.48%	68,116
Jun 22, 2026	34.76	35.16	32.78	33.06	33.06	-3.73%	142,572
Jun 19, 2026	33.80	35.16	33.60	34.34	34.34	3.25%	373,576
Jun 18, 2026	34.00	35.10	33.26	33.26	33.26	-0.39%	170,481
Jun 17, 2026	33.54	34.06	33.36	33.70	33.39	0.90%	97,177
Jun 16, 2026	32.96	34.16	32.88	33.40	33.09	3.41%	182,729
Jun 15, 2026	32.64	33.70	32.30	32.30	32.00	-	153,765