Theeb Rent A Car Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	17.01	17.24	16.94	17.21	17.21	1.24%	443,513
Oct 14, 2026	17.34	17.43	16.80	17.00	17.00	-2.02%	694,109
Oct 13, 2026	17.86	18.00	17.34	17.35	17.35	-2.64%	547,754
Oct 12, 2026	18.40	18.41	17.82	17.82	17.82	-3.31%	608,492
Oct 11, 2026	18.81	18.81	18.31	18.43	18.43	-3.00%	619,962
Oct 8, 2026	19.45	19.45	18.90	19.00	19.00	-2.66%	655,666
Oct 7, 2026	19.50	19.60	19.32	19.52	19.52	0.15%	362,946
Oct 6, 2026	19.33	19.50	19.13	19.49	19.49	0.83%	430,732
Oct 5, 2026	19.30	19.50	18.99	19.33	19.33	0.16%	472,042
Oct 4, 2026	19.20	19.53	19.20	19.30	19.30	0.63%	227,091
Oct 1, 2026	19.38	19.50	19.04	19.18	19.18	-0.78%	392,311
Sep 30, 2026	19.40	19.52	18.86	19.33	19.33	-0.15%	517,525
Sep 29, 2026	19.38	19.64	19.29	19.36	19.36	-0.62%	787,742
Sep 28, 2026	19.75	19.78	19.42	19.48	19.48	-1.12%	523,444
Sep 27, 2026	19.62	19.84	19.36	19.70	19.70	1.03%	385,056
Sep 24, 2026	19.76	19.84	19.45	19.50	19.50	-0.36%	899,390
Sep 22, 2026	19.34	19.65	19.31	19.57	19.57	1.29%	910,701
Sep 21, 2026	19.31	19.48	19.26	19.32	19.32	-0.05%	386,023
Sep 20, 2026	19.60	19.60	19.25	19.33	19.33	-1.43%	707,394
Sep 17, 2026	19.97	19.97	19.57	19.61	19.61	-1.06%	815,023
Sep 16, 2026	19.91	20.00	19.72	19.82	19.82	-0.40%	461,398
Sep 15, 2026	20.34	20.34	19.88	19.90	19.90	-2.16%	809,614
Sep 14, 2026	20.50	20.50	20.25	20.34	20.34	-0.78%	592,202
Sep 13, 2026	20.50	20.65	20.23	20.50	20.50	-1.44%	836,774
Sep 10, 2026	21.06	21.13	20.76	20.80	20.80	-1.42%	472,766
Sep 9, 2026	21.15	21.20	21.05	21.10	21.10	0.24%	399,444
Sep 8, 2026	21.19	21.19	20.97	21.05	21.05	-0.71%	633,941
Sep 7, 2026	21.43	21.47	21.08	21.20	21.20	-0.93%	613,984
Sep 6, 2026	21.04	21.76	21.04	21.40	21.40	1.95%	1,483,838
Sep 3, 2026	21.10	21.18	20.95	20.99	20.99	-0.38%	346,319
Sep 2, 2026	21.25	21.27	21.02	21.07	21.07	-0.85%	519,117
Sep 1, 2026	21.15	21.51	21.08	21.25	21.25	0.71%	631,888
Aug 31, 2026	21.46	21.53	21.03	21.10	21.10	-2.22%	1,014,648
Aug 30, 2026	21.80	22.07	21.44	21.58	21.58	-0.42%	1,442,133
Aug 27, 2026	21.30	21.76	21.17	21.67	21.67	1.83%	2,056,814
Aug 26, 2026	21.19	21.44	20.97	21.28	21.28	1.58%	2,759,394
Aug 25, 2026	20.92	21.06	20.72	20.95	20.95	0.10%	2,994,210
Aug 24, 2026	21.00	21.20	20.83	20.93	20.93	-0.33%	1,325,142
Aug 23, 2026	20.83	21.10	20.76	21.00	21.00	1.30%	1,731,385
Aug 20, 2026	20.48	20.78	20.46	20.73	20.73	1.17%	2,284,174
Aug 19, 2026	20.35	20.53	20.28	20.49	20.49	0.89%	725,142
Aug 18, 2026	20.48	20.53	20.30	20.31	20.31	-0.88%	581,837
Aug 17, 2026	20.40	20.62	20.25	20.49	20.49	0.54%	1,432,383
Aug 16, 2026	20.40	20.51	20.25	20.38	20.38	0.89%	750,980
Aug 13, 2026	20.39	20.39	20.03	20.20	20.20	-0.64%	927,634
Aug 12, 2026	20.37	20.50	20.27	20.33	20.33	-0.39%	682,036
Aug 11, 2026	20.60	20.60	20.34	20.41	20.41	-0.87%	1,163,673
Aug 10, 2026	20.75	20.75	20.37	20.59	20.59	-0.72%	1,092,482
Aug 9, 2026	21.10	21.13	20.68	20.74	20.74	-1.24%	761,183
Aug 6, 2026	21.77	21.77	20.87	21.00	21.00	-5.02%	2,043,443