Toews Hedged U.S. Opportunity Fund (THSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.62
-0.01 (-0.09%)
Feb 17, 2026, 9:30 AM EST
THSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Feb 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |
| Feb 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.28% |
| Feb 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% |
| Feb 9, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Feb 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.10% |
| Feb 5, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% |
| Feb 4, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Feb 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Feb 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.78% |
| Jan 30, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.15% |
| Jan 29, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jan 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% |
| Jan 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Jan 26, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% |
| Jan 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.41% |
| Jan 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |
| Jan 21, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.82% |
| Jan 20, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.23% |
| Jan 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Jan 15, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.05% |
| Jan 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Jan 13, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jan 12, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% |
| Jan 9, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.68% |
| Jan 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.78% |
| Jan 7, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| Jan 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.38% |
| Jan 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.40% |
| Jan 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.11% |
| Dec 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.90% |
| Dec 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Dec 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% |
| Dec 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% |
| Dec 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Dec 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.16% |
| Dec 22, 2025 | 10.14 | 10.14 | 10.14 | 10.65 | 10.14 | 0.95% |
| Dec 19, 2025 | 10.05 | 10.05 | 10.05 | 10.55 | 10.05 | 0.67% |
| Dec 18, 2025 | 9.98 | 9.98 | 9.98 | 10.48 | 9.98 | 0.48% |
| Dec 17, 2025 | 9.93 | 9.93 | 9.93 | 10.43 | 9.93 | -0.76% |
| Dec 16, 2025 | 10.01 | 10.01 | 10.01 | 10.51 | 10.01 | -0.57% |
| Dec 15, 2025 | 10.07 | 10.07 | 10.07 | 10.57 | 10.07 | -0.47% |
| Dec 12, 2025 | 10.11 | 10.11 | 10.11 | 10.62 | 10.11 | -1.48% |
| Dec 11, 2025 | 10.27 | 10.27 | 10.27 | 10.78 | 10.27 | 1.03% |
| Dec 10, 2025 | 10.16 | 10.16 | 10.16 | 10.67 | 10.16 | 1.72% |
| Dec 9, 2025 | 9.99 | 9.99 | 9.99 | 10.49 | 9.99 | - |
| Dec 8, 2025 | 9.99 | 9.99 | 9.99 | 10.49 | 9.99 | -0.19% |
| Dec 5, 2025 | 10.01 | 10.01 | 10.01 | 10.51 | 10.01 | -0.28% |
| Dec 4, 2025 | 10.04 | 10.04 | 10.04 | 10.54 | 10.04 | 0.76% |