Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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