Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.60	30.00	29.02	29.26	29.26	-1.75%	131,069
May 11, 2026	30.46	30.50	29.24	29.78	29.78	-1.13%	164,635
May 8, 2026	30.90	31.20	29.98	30.12	30.12	-2.84%	189,797
May 7, 2026	31.36	31.84	30.80	31.00	31.00	-0.83%	232,222
May 6, 2026	32.30	32.86	31.00	31.26	31.26	-3.46%	330,503
May 5, 2026	33.86	34.28	31.70	32.38	32.38	-3.63%	186,088
May 4, 2026	32.16	33.84	32.10	33.60	33.60	6.46%	134,435
Apr 30, 2026	31.10	32.00	31.00	31.56	31.56	1.35%	153,741
Apr 29, 2026	31.04	31.68	30.86	31.14	31.14	0.13%	128,439
Apr 28, 2026	32.90	33.00	31.04	31.10	31.10	-4.31%	184,596
Apr 27, 2026	33.80	33.80	32.24	32.50	32.50	-3.10%	177,284
Apr 24, 2026	35.20	35.20	33.10	33.54	33.54	-5.36%	189,090
Apr 23, 2026	35.04	35.60	34.20	35.44	35.44	0.74%	126,836
Apr 22, 2026	36.10	36.36	35.04	35.18	35.18	-1.35%	141,889
Apr 21, 2026	34.68	36.70	34.64	35.66	35.66	4.70%	321,463
Apr 20, 2026	33.66	34.16	33.40	34.06	34.06	2.10%	94,759
Apr 17, 2026	34.66	35.86	33.30	33.36	33.36	-3.47%	288,133
Apr 16, 2026	34.00	34.98	33.90	34.56	34.56	2.13%	181,002
Apr 15, 2026	32.20	34.26	31.86	33.84	33.84	4.77%	231,612
Apr 14, 2026	32.70	33.00	31.66	32.30	32.30	-0.86%	129,072
Apr 13, 2026	32.10	32.94	31.94	32.58	32.58	1.56%	112,559
Apr 10, 2026	34.50	34.70	31.54	32.08	32.08	-7.18%	341,515
Apr 9, 2026	33.10	34.60	32.50	34.56	34.56	4.92%	147,450
Apr 8, 2026	34.90	35.00	31.60	32.94	32.94	-4.13%	305,472
Apr 7, 2026	33.86	34.60	33.60	34.36	34.36	1.06%	211,342
Apr 2, 2026	32.65	34.25	32.25	34.00	34.00	1.49%	258,427
Apr 1, 2026	31.30	33.65	31.30	33.50	33.50	8.41%	600,220
Mar 31, 2026	29.10	31.20	29.10	30.90	30.90	5.64%	233,938
Mar 30, 2026	28.20	29.35	27.70	29.25	29.25	2.63%	180,855
Mar 27, 2026	28.80	29.00	28.15	28.50	28.50	-1.21%	197,854
Mar 26, 2026	29.00	29.50	28.55	28.85	28.85	-1.20%	238,479
Mar 25, 2026	29.55	29.60	28.60	29.20	29.20	-1.68%	278,998
Mar 24, 2026	31.10	31.40	29.45	29.70	29.70	-4.50%	250,749
Mar 23, 2026	31.55	32.60	30.80	31.10	31.10	-4.01%	175,104
Mar 20, 2026	32.20	32.70	31.70	32.40	32.40	0.78%	1,020,237
Mar 19, 2026	34.05	34.25	31.85	32.15	32.15	-6.27%	187,080
Mar 18, 2026	32.15	34.45	32.05	34.30	34.30	7.36%	408,021
Mar 17, 2026	31.90	32.05	31.20	31.95	31.95	0.63%	100,064
Mar 16, 2026	31.60	32.20	31.45	31.75	31.75	0.79%	97,626
Mar 13, 2026	31.60	32.70	31.40	31.50	31.50	1.12%	290,853
Mar 12, 2026	30.80	31.65	30.70	31.15	31.15	0.65%	138,723
Mar 11, 2026	31.35	31.45	29.90	30.95	30.95	-1.12%	124,861
Mar 10, 2026	31.15	31.80	30.70	31.30	31.30	1.29%	140,325
Mar 9, 2026	30.85	31.05	29.70	30.90	30.90	-0.32%	111,658
Mar 6, 2026	29.80	31.30	29.55	31.00	31.00	3.33%	149,272
Mar 5, 2026	31.95	31.95	29.75	30.00	30.00	-5.66%	260,916
Mar 4, 2026	30.65	31.80	30.60	31.80	31.80	3.41%	153,085
Mar 3, 2026	31.15	31.25	30.10	30.75	30.75	-1.44%	176,270
Mar 2, 2026	31.30	32.15	30.80	31.20	31.20	1.63%	233,000
Feb 27, 2026	30.35	30.70	30.00	30.70	30.70	0.99%	77,503