Skip to main content
logo
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,895.00
+95.00 (3.39%)
May 22, 2026, 5:00 PM SAST

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,870.002,895.002,813.002,895.002,895.003.39%25,952
May 21, 20262,756.002,800.002,755.002,800.002,800.000.18%8,346
May 20, 20262,800.002,800.002,738.002,795.002,795.002.04%3,252
May 19, 20262,740.002,805.002,730.002,739.002,739.00-0.58%7,121
May 18, 20262,897.002,897.002,739.002,755.002,755.00-4.77%20,367
May 15, 20262,868.002,893.002,757.002,893.002,893.001.87%21,497
May 14, 20262,835.002,897.002,781.002,840.002,840.004.80%43,812
May 13, 20262,631.002,710.002,631.002,710.002,710.00-0.73%4,102
May 12, 20262,729.002,730.002,656.002,730.002,730.00-2,750
May 11, 20262,730.002,730.002,633.002,730.002,730.003.02%17,843
May 8, 20262,779.002,779.002,650.002,650.002,650.00-7,698
May 7, 20262,808.002,808.002,650.002,650.002,650.00-1.92%8,564
May 6, 20262,795.002,795.002,697.002,702.002,702.00-3.50%24,730
May 5, 20262,575.002,800.002,575.002,800.002,800.007.78%159,903
May 4, 20262,550.002,598.002,550.002,598.002,598.002.28%12,442
Apr 30, 20262,540.002,540.002,500.002,540.002,540.000.04%26,820
Apr 29, 20262,428.002,539.002,425.002,539.002,539.001.56%23,204
Apr 28, 20262,485.002,537.002,450.002,500.002,500.000.04%29,368
Apr 24, 20262,678.002,678.002,475.002,499.002,499.00-1.96%28,654
Apr 23, 20262,649.002,649.002,526.002,549.002,549.00-1.05%66,460
Apr 22, 20262,636.002,686.002,576.002,576.002,576.00-2.24%12,994
Apr 21, 20262,680.002,695.002,619.002,635.002,635.00-2.26%11,099
Apr 20, 20262,705.002,705.002,600.002,696.002,696.00-0.33%393
Apr 17, 20262,643.002,705.002,643.002,705.002,705.002.58%9,370
Apr 16, 20262,650.002,683.002,590.002,637.002,637.001.42%87,668
Apr 15, 20262,600.002,647.002,565.002,600.002,600.00-5,894
Apr 14, 20262,640.002,640.002,513.002,600.002,600.00-0.31%11,747
Apr 13, 20262,650.002,650.002,608.002,608.002,608.000.31%40
Apr 10, 20262,597.002,600.002,510.002,600.002,600.003.96%47,321
Apr 9, 20262,551.002,553.002,501.002,501.002,501.00-1.92%38,039
Apr 8, 20262,650.002,680.002,525.002,550.002,550.00-0.78%8,586
Apr 7, 20262,675.002,675.002,525.002,570.002,570.00-0.39%9,953
Apr 2, 20262,625.002,679.002,549.002,580.002,580.00-0.77%12,336
Apr 1, 20262,543.002,600.002,500.002,600.002,600.003.96%281,262
Mar 31, 20262,539.002,539.002,462.002,501.002,501.003.13%42,371
Mar 30, 20262,417.002,546.002,380.002,425.002,425.000.33%31,671
Mar 27, 20262,375.002,458.002,375.002,417.002,417.001.51%24,732
Mar 26, 20262,450.002,450.002,376.002,381.002,381.00-1.81%6,951
Mar 25, 20262,364.002,500.002,334.002,425.002,425.003.85%90,088
Mar 24, 20262,284.002,335.002,205.002,335.002,335.004.47%15,279
Mar 23, 20262,313.002,313.002,180.002,235.002,235.00-2.40%15,918
Mar 20, 20262,277.002,339.002,277.002,290.002,290.000.62%12,235
Mar 19, 20262,450.002,450.002,105.002,276.002,276.00-8.34%132,655
Mar 18, 20262,457.002,498.002,450.002,483.002,483.00-0.68%2,367
Mar 17, 20262,523.002,525.002,461.002,500.002,500.00-5,144
Mar 16, 20262,486.002,525.002,450.002,500.002,500.00-2.15%133,118
Mar 13, 20262,550.002,569.002,481.002,555.002,555.00-0.20%5,046
Mar 12, 20262,511.002,597.002,511.002,560.002,560.002.20%32,371
Mar 11, 20262,569.002,573.002,481.002,505.002,505.00-0.24%18,806
Mar 10, 20262,450.002,533.002,440.002,511.002,511.00-0.36%109,488