Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	28.64	30.96	28.64	30.64	30.64	6.98%	198,986
Oct 28, 2026	29.84	29.98	28.64	28.64	28.64	-4.60%	94,196
Oct 27, 2026	29.80	30.28	29.52	30.02	30.02	0.20%	115,300
Oct 26, 2026	29.00	30.28	28.54	29.96	29.96	3.96%	233,420
Oct 23, 2026	27.90	29.10	27.84	28.82	28.82	3.22%	130,522
Oct 22, 2026	27.90	28.36	27.60	27.92	27.92	-0.29%	67,349
Oct 21, 2026	28.30	28.76	27.84	28.00	28.00	-0.50%	88,158
Oct 20, 2026	28.60	28.86	27.80	28.14	28.14	-2.36%	91,395
Oct 19, 2026	29.20	29.29	28.50	28.82	28.82	-2.37%	94,765
Oct 16, 2026	29.10	30.24	29.10	29.52	29.52	1.93%	141,300
Oct 15, 2026	27.10	29.00	26.98	28.96	28.96	5.62%	185,061
Oct 14, 2026	27.46	27.84	27.14	27.42	27.42	0.51%	135,847
Oct 13, 2026	27.80	27.80	27.18	27.28	27.28	-1.87%	92,500
Oct 12, 2026	27.70	27.90	27.54	27.80	27.80	0.07%	64,938
Oct 9, 2026	27.20	27.80	26.85	27.78	27.78	2.06%	148,340
Oct 8, 2026	27.82	27.86	27.00	27.22	27.22	-2.16%	167,208
Oct 7, 2026	29.00	29.24	27.30	27.82	27.82	-3.74%	244,311
Oct 6, 2026	29.80	30.14	28.90	28.90	28.90	-2.89%	148,153
Oct 5, 2026	29.48	29.90	29.00	29.76	29.76	0.47%	130,990
Oct 2, 2026	28.84	29.96	28.84	29.62	29.62	2.63%	157,620
Oct 1, 2026	29.10	29.40	28.82	28.86	28.86	0.35%	169,345
Sep 30, 2026	29.00	29.30	28.64	28.76	28.76	-0.83%	92,214
Sep 29, 2026	29.28	29.40	28.84	29.00	29.00	-0.82%	118,855
Sep 28, 2026	30.32	30.32	29.24	29.24	29.24	-3.50%	196,948
Sep 25, 2026	30.98	30.98	30.30	30.30	30.30	-2.13%	115,557
Sep 24, 2026	31.46	31.46	30.66	30.96	30.96	-2.09%	92,098
Sep 23, 2026	31.16	31.94	31.10	31.62	31.62	2.20%	84,897
Sep 22, 2026	31.14	31.50	30.90	30.94	30.94	-1.34%	69,826
Sep 21, 2026	31.74	31.98	31.10	31.36	31.36	-1.13%	65,758
Sep 18, 2026	31.60	32.58	31.54	31.72	31.72	0.38%	151,392
Sep 17, 2026	31.56	32.14	31.10	31.60	31.60	2.80%	96,989
Sep 16, 2026	31.42	31.42	30.74	30.74	30.74	-1.91%	53,219
Sep 15, 2026	30.62	31.60	30.30	31.34	31.34	2.62%	101,585
Sep 14, 2026	31.50	31.94	30.54	30.54	30.54	-3.05%	135,222
Sep 11, 2026	32.40	32.58	31.50	31.50	31.50	-2.90%	95,032
Sep 10, 2026	32.36	33.00	32.10	32.44	32.44	1.37%	77,198
Sep 9, 2026	33.00	33.00	31.90	32.00	32.00	-3.03%	78,142
Sep 8, 2026	33.20	33.80	32.64	33.00	33.00	1.29%	143,093
Sep 7, 2026	31.54	32.70	31.54	32.58	32.58	2.91%	116,107
Sep 4, 2026	31.66	32.24	31.38	31.66	31.66	0.38%	128,586
Sep 3, 2026	32.04	32.10	31.54	31.54	31.54	-1.56%	155,923
Sep 2, 2026	32.80	32.90	32.04	32.04	32.04	-2.44%	82,641
Sep 1, 2026	33.14	33.14	32.46	32.84	32.84	-1.02%	112,499
Aug 31, 2026	33.50	33.50	32.96	33.18	33.18	-0.36%	63,567
Aug 28, 2026	34.00	34.24	33.30	33.30	33.30	-2.06%	97,779
Aug 27, 2026	33.66	34.14	33.16	34.00	34.00	1.01%	71,493
Aug 26, 2026	33.44	33.68	33.00	33.66	33.66	0.06%	110,417
Aug 25, 2026	34.08	34.26	33.54	33.64	33.64	-1.06%	55,214
Aug 24, 2026	35.78	35.78	33.80	34.00	34.00	-4.92%	145,360
Aug 21, 2026	36.76	36.80	35.76	35.76	35.76	-2.51%	61,965