Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	31.54	31.82	31.54	31.66	-	-0.57%	5,871
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
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