Themis Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	110.20	116.50	109.50	112.95	112.95	2.68%	9,082
Jul 17, 2026	112.40	113.25	109.50	110.00	110.00	-2.14%	6,196
Jul 16, 2026	117.95	118.15	111.70	112.40	112.40	-3.06%	2,918
Jul 15, 2026	117.70	119.10	114.85	115.95	115.95	-0.69%	3,551
Jul 14, 2026	115.20	121.10	114.00	116.75	116.75	0.26%	14,972
Jul 13, 2026	116.90	117.80	115.15	116.45	116.45	-0.47%	4,151
Jul 10, 2026	117.00	120.65	115.95	117.00	117.00	0.30%	18,190
Jul 9, 2026	113.25	117.30	113.25	116.65	116.65	4.11%	4,111
Jul 8, 2026	116.65	119.25	111.15	112.05	112.05	-3.94%	6,970
Jul 7, 2026	121.95	121.95	115.65	116.65	116.65	-3.60%	4,438
Jul 6, 2026	119.55	123.85	119.55	121.00	121.00	2.15%	7,992
Jul 3, 2026	120.45	124.00	117.90	118.45	118.45	-0.59%	14,625
Jul 2, 2026	111.70	124.10	110.45	119.15	119.15	7.73%	40,368
Jul 1, 2026	111.45	114.10	110.40	110.60	110.60	1.19%	9,013
Jun 30, 2026	113.90	114.50	108.60	109.30	109.30	-2.63%	52,758
Jun 29, 2026	116.30	116.60	112.25	112.25	112.25	-1.54%	8,222
Jun 25, 2026	118.15	119.15	113.00	114.00	114.00	-3.59%	14,546
Jun 24, 2026	120.45	120.45	116.70	118.25	118.25	-2.07%	48,127
Jun 23, 2026	119.55	137.60	116.10	120.75	120.75	2.99%	248,953
Jun 22, 2026	102.00	122.40	99.60	117.25	117.25	14.95%	141,097
Jun 19, 2026	102.00	103.40	101.10	102.00	102.00	-0.20%	2,463
Jun 18, 2026	103.50	103.55	101.50	102.20	102.20	-1.21%	2,823
Jun 17, 2026	101.65	103.50	101.05	103.45	103.45	1.77%	1,904
Jun 16, 2026	101.20	103.15	100.55	101.65	101.65	-1.50%	3,474
Jun 15, 2026	105.90	106.40	101.50	103.20	103.20	-1.01%	2,973
Jun 12, 2026	102.75	105.00	102.30	104.25	104.25	4.04%	2,649
Jun 11, 2026	102.45	103.00	99.95	100.20	100.20	-2.72%	737
Jun 10, 2026	108.40	108.40	103.00	103.00	103.00	-2.32%	2,449
Jun 9, 2026	106.00	106.45	104.95	105.45	105.45	1.54%	6,917
Jun 8, 2026	103.10	109.75	103.10	103.85	103.85	-0.43%	11,646
Jun 5, 2026	108.00	110.05	103.85	104.30	104.30	-2.39%	9,367
Jun 4, 2026	108.50	109.95	106.50	106.85	106.85	-1.97%	2,196
Jun 3, 2026	106.80	109.60	104.15	109.00	109.00	2.06%	2,487
Jun 2, 2026	105.35	110.00	105.35	106.80	106.80	1.42%	1,182
Jun 1, 2026	108.95	110.75	105.00	105.30	105.30	-4.22%	3,075
May 29, 2026	113.44	116.57	107.75	109.94	109.94	-3.18%	5,638
May 27, 2026	108.90	115.17	108.05	113.55	113.55	6.87%	29,112
May 26, 2026	99.89	108.00	99.89	106.25	106.25	6.37%	14,105
May 25, 2026	101.48	102.17	99.64	99.89	99.89	-0.74%	5,368
May 22, 2026	100.51	104.38	98.00	100.63	100.63	1.49%	9,692
May 21, 2026	97.95	99.99	97.28	99.15	99.15	1.26%	2,964
May 20, 2026	102.21	102.21	97.00	97.92	97.92	0.59%	2,020
May 19, 2026	96.09	102.40	96.09	97.35	97.35	0.37%	3,478
May 18, 2026	97.94	97.94	94.00	96.99	96.99	-0.97%	1,887
May 15, 2026	97.90	99.55	97.20	97.94	97.94	-0.50%	1,563
May 14, 2026	97.50	102.10	97.50	98.43	98.43	-2.52%	3,277
May 13, 2026	96.00	103.59	96.00	100.97	100.97	4.19%	7,219
May 12, 2026	104.00	104.01	96.01	96.91	96.91	-7.48%	12,896
May 11, 2026	96.01	109.92	95.75	104.74	104.74	6.92%	15,983
May 8, 2026	99.05	99.08	97.44	97.96	97.96	-0.86%	1,773