Theeb Rent A Car Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	38.80	38.80	37.94	38.10	38.10	-2.41%	130,126
Dec 17, 2025	39.70	39.96	38.80	39.04	39.04	-1.41%	58,152
Dec 16, 2025	40.50	42.56	39.56	39.60	39.60	-2.30%	216,034
Dec 15, 2025	40.00	40.80	40.00	40.53	40.53	0.08%	90,379
Dec 14, 2025	40.70	40.87	40.33	40.50	40.50	-0.49%	99,964
Dec 11, 2025	41.17	41.17	40.57	40.70	40.31	0.08%	62,404
Dec 10, 2025	40.37	41.17	40.37	40.67	40.28	0.74%	171,614
Dec 9, 2025	40.03	40.47	39.73	40.37	39.98	1.25%	86,711
Dec 8, 2025	39.47	40.03	39.27	39.87	39.49	1.10%	139,542
Dec 7, 2025	39.13	39.43	38.93	39.43	39.06	1.37%	55,769
Dec 4, 2025	38.57	39.33	38.40	38.90	38.53	1.48%	89,057
Dec 3, 2025	38.67	38.77	38.17	38.33	37.97	-0.78%	168,877
Dec 2, 2025	39.33	39.47	38.50	38.63	38.27	-1.86%	75,133
Dec 1, 2025	39.87	39.87	39.23	39.37	38.99	-0.76%	68,620
Nov 30, 2025	39.97	40.07	39.67	39.67	39.29	-0.42%	70,240
Nov 27, 2025	40.37	40.37	39.40	39.83	39.45	-0.25%	71,125
Nov 26, 2025	39.80	39.93	39.43	39.93	39.55	0.67%	43,647
Nov 25, 2025	40.27	40.43	39.53	39.67	39.29	-2.06%	74,668
Nov 24, 2025	40.33	40.50	39.63	40.50	40.12	0.83%	123,668
Nov 23, 2025	40.33	40.47	40.17	40.17	39.79	-0.41%	44,943
Nov 20, 2025	40.67	40.67	40.17	40.33	39.95	-0.82%	104,007
Nov 19, 2025	41.27	41.67	40.43	40.67	40.28	-1.61%	107,703
Nov 18, 2025	42.17	42.27	41.33	41.33	40.94	-2.67%	171,775
Nov 17, 2025	42.40	42.83	41.67	42.47	42.06	-0.39%	173,611
Nov 16, 2025	42.87	42.87	42.27	42.63	42.23	-0.08%	54,437
Nov 13, 2025	42.40	42.80	42.17	42.67	42.26	0.39%	54,007
Nov 12, 2025	42.57	43.03	42.20	42.50	42.10	-0.16%	125,322
Nov 11, 2025	42.53	43.27	42.53	42.57	42.16	0.32%	105,524
Nov 10, 2025	42.53	42.63	42.13	42.43	42.03	-0.16%	43,124
Nov 9, 2025	41.70	42.50	41.70	42.50	42.10	0.47%	58,132
Nov 6, 2025	41.77	42.33	41.57	42.30	41.90	1.44%	87,200
Nov 5, 2025	42.43	42.47	41.67	41.70	41.30	-2.11%	118,529
Nov 4, 2025	43.33	43.33	42.60	42.60	42.20	-0.93%	38,154
Nov 3, 2025	42.60	43.33	42.47	43.00	42.59	0.94%	170,041
Nov 2, 2025	43.33	43.50	42.37	42.60	42.20	-1.99%	158,450
Oct 30, 2025	43.63	43.87	43.47	43.47	43.05	-0.38%	55,879
Oct 29, 2025	43.63	43.87	43.33	43.63	43.22	-	44,616
Oct 28, 2025	43.57	43.90	43.33	43.63	43.22	0.15%	55,645
Oct 27, 2025	44.20	44.20	43.17	43.57	43.15	-1.43%	138,276
Oct 26, 2025	42.87	44.20	42.77	44.20	43.78	3.11%	134,274
Oct 23, 2025	42.53	42.93	41.93	42.87	42.46	2.96%	181,292
Oct 22, 2025	41.83	42.17	41.63	41.63	41.24	-0.48%	100,181
Oct 21, 2025	42.47	42.60	41.80	41.83	41.44	-1.49%	246,654
Oct 20, 2025	43.50	43.53	42.17	42.47	42.06	-1.77%	254,011
Oct 19, 2025	43.27	43.43	43.07	43.23	42.82	-0.23%	77,567
Oct 16, 2025	43.50	43.63	43.00	43.33	42.92	-1.52%	200,280
Oct 15, 2025	43.67	44.00	43.00	44.00	43.58	0.69%	104,769
Oct 14, 2025	43.77	43.97	43.67	43.70	43.28	-0.46%	135,135
Oct 13, 2025	43.80	44.00	43.40	43.90	43.48	0.53%	104,277
Oct 12, 2025	43.57	43.77	42.93	43.67	43.25	-0.76%	115,998