Thakral Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	1.94	1.94	1.89	1.90	1.90	-	36,100
May 20, 2026	1.94	1.94	1.90	1.90	1.90	-2.06%	100,600
May 19, 2026	1.95	1.95	1.88	1.94	1.94	1.57%	66,300
May 18, 2026	1.95	1.97	1.91	1.91	1.91	-2.05%	191,400
May 15, 2026	1.97	1.97	1.91	1.95	1.95	-0.51%	92,200
May 14, 2026	2.02	2.02	1.96	1.96	1.96	-2.97%	28,000
May 13, 2026	2.02	2.02	2.02	2.02	2.02	-0.49%	5,000
May 12, 2026	2.03	2.03	1.96	2.03	2.03	1.50%	35,400
May 11, 2026	2.02	2.03	2.00	2.00	2.00	-0.99%	33,400
May 8, 2026	1.95	2.02	1.95	2.02	2.02	1.00%	120,800
May 7, 2026	1.98	2.00	1.95	2.00	2.00	-	16,100
May 6, 2026	1.90	2.00	1.90	2.00	2.00	4.17%	175,800
May 5, 2026	1.87	1.98	1.87	1.92	1.92	3.23%	142,200
May 4, 2026	1.85	1.88	1.82	1.86	1.86	-0.53%	99,500
Apr 30, 2026	1.84	1.94	1.80	1.87	1.87	-	86,300
Apr 29, 2026	1.86	1.87	1.84	1.87	1.87	1.63%	58,900
Apr 28, 2026	1.88	1.88	1.82	1.84	1.84	-3.16%	112,000
Apr 27, 2026	1.93	1.93	1.89	1.90	1.90	-1.55%	12,200
Apr 24, 2026	1.90	1.93	1.88	1.93	1.93	1.05%	70,100
Apr 23, 2026	1.91	1.94	1.90	1.91	1.91	-0.52%	11,000
Apr 22, 2026	1.91	1.92	1.88	1.92	1.92	-0.52%	32,700
Apr 21, 2026	1.97	1.97	1.89	1.93	1.93	-1.53%	89,600
Apr 20, 2026	1.92	1.99	1.92	1.96	1.96	1.55%	25,400
Apr 17, 2026	1.96	1.96	1.91	1.93	1.93	0.52%	29,400
Apr 16, 2026	1.92	1.93	1.90	1.92	1.92	-1.03%	194,700
Apr 15, 2026	1.95	1.97	1.93	1.94	1.94	-0.51%	524,800
Apr 14, 2026	1.98	1.98	1.88	1.95	1.95	-2.01%	266,200
Apr 13, 2026	2.06	2.10	1.98	1.99	1.96	-2.45%	377,000
Apr 10, 2026	1.95	2.05	1.93	2.04	2.00	6.25%	307,900
Apr 9, 2026	1.92	1.98	1.92	1.92	1.89	2.67%	172,800
Apr 8, 2026	1.79	1.87	1.79	1.87	1.84	5.06%	2,732,600
Apr 7, 2026	1.75	1.78	1.75	1.78	1.75	1.71%	27,200
Apr 6, 2026	1.76	1.76	1.75	1.75	1.72	-	100,200
Apr 2, 2026	1.78	1.78	1.75	1.75	1.72	-1.69%	9,900
Apr 1, 2026	1.78	1.80	1.78	1.78	1.75	1.71%	32,200
Mar 31, 2026	1.75	1.77	1.74	1.75	1.72	0.57%	38,300
Mar 30, 2026	1.75	1.75	1.74	1.74	1.71	-1.69%	35,000
Mar 27, 2026	1.76	1.77	1.76	1.77	1.74	-	15,800
Mar 26, 2026	1.78	1.80	1.77	1.77	1.74	-0.56%	38,800
Mar 25, 2026	1.77	1.80	1.76	1.78	1.75	-	48,000
Mar 24, 2026	1.72	1.78	1.72	1.78	1.75	4.09%	62,400
Mar 23, 2026	1.78	1.78	1.71	1.71	1.68	-5.00%	115,900
Mar 20, 2026	1.78	1.80	1.77	1.80	1.77	2.27%	54,300
Mar 19, 2026	1.76	1.80	1.76	1.76	1.73	-1.12%	43,000
Mar 18, 2026	1.73	1.80	1.73	1.78	1.75	2.89%	116,200
Mar 17, 2026	1.72	1.77	1.70	1.73	1.70	-0.57%	141,700
Mar 16, 2026	1.74	1.75	1.72	1.74	1.71	-3.87%	234,700
Mar 13, 2026	1.76	1.82	1.75	1.81	1.78	2.26%	77,600
Mar 12, 2026	1.79	1.79	1.75	1.77	1.74	-1.12%	58,500
Mar 11, 2026	1.75	1.79	1.75	1.79	1.76	2.29%	35,100