Themis Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	98.00	100.88	97.89	98.81	98.81	-0.69%	6,211
May 6, 2026	101.90	103.79	98.39	99.50	99.50	1.43%	2,603
May 5, 2026	99.20	100.46	97.72	98.10	98.10	-1.12%	1,502
May 4, 2026	98.65	103.61	98.00	99.21	99.21	1.42%	20,428
Apr 30, 2026	89.20	99.55	89.20	97.82	97.82	4.88%	19,896
Apr 29, 2026	94.34	95.68	92.51	93.27	93.27	-1.22%	4,771
Apr 28, 2026	97.83	98.04	93.93	94.42	94.42	-3.16%	6,990
Apr 27, 2026	97.00	99.33	96.95	97.50	97.50	0.83%	7,405
Apr 24, 2026	97.24	99.94	95.32	96.70	96.70	1.28%	16,279
Apr 23, 2026	93.05	95.90	90.84	95.48	95.48	5.17%	5,975
Apr 22, 2026	91.64	92.96	90.07	90.79	90.79	-1.74%	2,563
Apr 21, 2026	89.18	92.50	89.18	92.40	92.40	1.55%	6,321
Apr 20, 2026	90.25	92.00	86.42	90.99	90.99	0.82%	8,810
Apr 17, 2026	85.43	90.92	85.43	90.25	90.25	5.83%	9,507
Apr 16, 2026	85.87	86.47	83.60	85.28	85.28	-0.15%	5,028
Apr 15, 2026	84.19	85.50	84.19	85.41	85.41	3.92%	2,251
Apr 13, 2026	83.27	84.61	80.01	82.19	82.19	-1.64%	1,082
Apr 10, 2026	83.72	85.26	82.79	83.56	83.56	1.20%	6,133
Apr 9, 2026	81.13	84.11	81.13	82.57	82.57	-0.27%	2,880
Apr 8, 2026	81.16	84.44	80.80	82.79	82.79	4.01%	6,559
Apr 7, 2026	81.58	82.05	78.22	79.60	79.60	-1.06%	1,398