Theeb Rent A Car Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	37.16	37.16	36.94	37.02	37.02	-0.38%	278,208
Jan 11, 2026	37.64	37.64	36.86	37.16	37.16	-0.38%	177,977
Jan 8, 2026	37.84	37.84	37.06	37.30	37.30	-1.53%	82,379
Jan 7, 2026	37.90	38.84	37.66	37.88	37.88	0.32%	157,403
Jan 6, 2026	37.62	37.76	37.26	37.76	37.76	0.96%	95,699
Jan 5, 2026	37.68	37.88	37.34	37.40	37.40	-1.06%	111,859
Jan 4, 2026	38.06	38.06	37.50	37.80	37.80	-1.00%	46,677
Jan 1, 2026	37.58	38.30	37.58	38.18	38.18	1.54%	43,983
Dec 31, 2025	36.40	38.00	36.40	37.60	37.60	3.30%	139,361
Dec 30, 2025	38.00	38.00	36.40	36.40	36.40	-2.67%	76,454
Dec 29, 2025	38.04	38.04	37.10	37.40	37.40	-0.64%	134,534
Dec 28, 2025	38.34	38.34	37.52	37.64	37.64	-1.72%	48,235
Dec 25, 2025	37.90	38.30	37.58	38.30	38.30	2.24%	56,506
Dec 24, 2025	38.30	38.42	37.44	37.46	37.46	-2.50%	110,767
Dec 23, 2025	38.40	38.48	37.88	38.42	38.42	0.79%	88,786
Dec 22, 2025	37.90	38.26	37.06	38.12	38.12	0.85%	84,435
Dec 21, 2025	38.78	38.78	37.48	37.80	37.80	-0.79%	90,950
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