Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	32.36	32.66	31.90	32.30	32.00	-0.19%	71,984
Jun 11, 2026	31.52	32.70	31.50	32.36	32.06	3.19%	95,536
Jun 10, 2026	31.50	31.58	31.12	31.36	31.07	-1.69%	36,353
Jun 9, 2026	31.44	31.90	31.16	31.90	31.61	1.14%	70,850
Jun 8, 2026	31.36	31.90	30.96	31.54	31.25	0.57%	46,201
Jun 5, 2026	31.40	32.10	31.04	31.36	31.07	-0.13%	72,990
Jun 4, 2026	31.26	31.46	30.96	31.40	31.11	0.45%	35,395
Jun 3, 2026	31.40	31.44	30.70	31.26	30.97	1.63%	46,528
Jun 2, 2026	32.26	32.34	30.54	30.76	30.48	-2.60%	119,649
Jun 1, 2026	33.18	33.18	31.22	31.58	31.29	-5.34%	120,461
May 29, 2026	32.70	33.60	32.20	33.36	33.05	2.21%	194,668
May 28, 2026	31.62	32.68	31.40	32.64	32.34	2.13%	293,219
May 27, 2026	31.40	31.96	31.24	31.96	31.67	1.85%	85,838
May 26, 2026	31.90	32.10	31.28	31.38	31.09	-1.13%	75,563
May 25, 2026	32.00	32.30	31.42	31.74	31.45	-0.50%	74,028
May 22, 2026	31.34	32.00	31.34	31.90	31.61	1.72%	72,666
May 21, 2026	31.54	32.10	31.14	31.36	31.07	-0.51%	114,428
May 20, 2026	31.58	31.78	30.90	31.52	31.23	0.38%	99,707
May 19, 2026	29.82	32.08	29.82	31.40	31.11	4.88%	208,102
May 18, 2026	30.04	30.54	29.80	29.94	29.66	-1.38%	82,746
May 15, 2026	29.66	30.38	29.50	30.36	30.08	2.36%	73,889
May 14, 2026	29.06	29.66	28.76	29.66	29.39	2.28%	105,824
May 13, 2026	29.26	29.56	28.60	29.00	28.73	-0.89%	165,020
May 12, 2026	29.60	30.00	29.02	29.26	28.99	-1.75%	131,069
May 11, 2026	30.46	30.50	29.24	29.78	29.51	-1.13%	164,635
May 8, 2026	30.90	31.20	29.98	30.12	29.84	-2.84%	189,797
May 7, 2026	31.36	31.84	30.80	31.00	30.71	-0.83%	232,222
May 6, 2026	32.30	32.86	31.00	31.26	30.97	-3.46%	330,503
May 5, 2026	33.86	34.28	31.70	32.38	32.08	-3.63%	186,088
May 4, 2026	32.16	33.84	32.10	33.60	33.29	6.46%	134,435
Apr 30, 2026	31.10	32.00	31.00	31.56	31.27	1.35%	153,741
Apr 29, 2026	31.04	31.68	30.86	31.14	30.85	0.13%	128,439
Apr 28, 2026	32.90	33.00	31.04	31.10	30.81	-4.31%	184,596
Apr 27, 2026	33.80	33.80	32.24	32.50	32.20	-3.10%	177,284
Apr 24, 2026	35.20	35.20	33.10	33.54	33.23	-5.36%	189,090
Apr 23, 2026	35.04	35.60	34.20	35.44	35.11	0.74%	126,836
Apr 22, 2026	36.10	36.36	35.04	35.18	34.86	-1.35%	141,889
Apr 21, 2026	34.68	36.70	34.64	35.66	35.33	4.70%	321,463
Apr 20, 2026	33.66	34.16	33.40	34.06	33.75	2.10%	94,759
Apr 17, 2026	34.66	35.86	33.30	33.36	33.05	-3.47%	288,133
Apr 16, 2026	34.00	34.98	33.90	34.56	34.24	2.13%	181,002
Apr 15, 2026	32.20	34.26	31.86	33.84	33.53	4.77%	231,612
Apr 14, 2026	32.70	33.00	31.66	32.30	32.00	-0.86%	129,072