Thermaltake Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.10	30.10	29.65	29.75	29.75	-1.16%	185,957
Feb 10, 2026	29.95	30.25	29.95	30.10	30.10	0.50%	75,991
Feb 9, 2026	30.25	30.35	29.60	29.95	29.95	0.67%	130,054
Feb 6, 2026	30.25	30.25	29.10	29.75	29.75	-2.30%	264,018
Feb 5, 2026	31.00	31.25	30.30	30.45	30.45	-1.77%	163,659
Feb 4, 2026	31.20	31.20	30.70	31.00	31.00	0.98%	109,423
Feb 3, 2026	30.80	31.45	30.40	30.70	30.70	0.66%	153,139
Feb 2, 2026	30.55	31.00	30.30	30.50	30.50	-3.02%	248,231
Jan 30, 2026	32.30	32.30	31.15	31.45	31.45	-1.41%	231,503
Jan 29, 2026	32.50	32.80	31.90	31.90	31.90	-1.39%	288,029
Jan 28, 2026	32.75	32.95	32.20	32.35	32.35	-1.07%	307,850
Jan 27, 2026	33.20	33.30	32.65	32.70	32.70	-1.80%	245,904
Jan 26, 2026	33.65	33.65	33.05	33.30	33.30	-1.04%	255,771
Jan 23, 2026	34.25	34.35	33.30	33.65	33.65	-1.75%	371,839
Jan 22, 2026	34.45	34.70	34.15	34.25	34.25	-	553,143
Jan 21, 2026	35.50	35.50	34.15	34.25	34.25	-4.20%	736,756
Jan 20, 2026	36.00	36.45	35.05	35.75	35.75	2.44%	2,648,723
Jan 19, 2026	31.85	34.90	31.85	34.90	34.90	9.92%	1,603,382
Jan 16, 2026	32.10	32.10	31.70	31.75	31.75	0.16%	232,991
Jan 15, 2026	32.25	32.25	31.20	31.70	31.70	-	256,134
Jan 14, 2026	31.40	32.00	31.40	31.70	31.70	1.44%	324,402
Jan 13, 2026	31.75	31.80	31.20	31.25	31.25	-1.42%	256,612
Jan 12, 2026	33.10	33.10	31.65	31.70	31.70	-4.23%	749,408
Jan 9, 2026	33.00	33.30	32.25	33.10	33.10	1.53%	465,408
Jan 8, 2026	33.00	33.80	32.45	32.60	32.60	1.56%	978,365
Jan 7, 2026	32.55	32.85	31.70	32.10	32.10	0.78%	479,339
Jan 6, 2026	31.50	32.00	31.25	31.85	31.85	2.08%	220,622
Jan 5, 2026	32.10	32.55	31.10	31.20	31.20	-1.89%	343,993
Jan 2, 2026	31.30	32.20	31.30	31.80	31.80	2.25%	266,117
Dec 31, 2025	32.00	32.25	31.05	31.10	31.10	-0.48%	303,964
Dec 30, 2025	31.75	31.75	30.85	31.25	31.25	-1.88%	266,119
Dec 29, 2025	30.25	31.85	30.20	31.85	31.85	5.29%	527,914
Dec 26, 2025	30.40	30.55	30.05	30.25	30.25	-0.49%	163,774
Dec 24, 2025	30.90	30.90	30.35	30.40	30.40	-1.62%	132,871
Dec 23, 2025	30.75	31.40	30.65	30.90	30.90	2.32%	210,323
Dec 22, 2025	30.10	30.55	30.10	30.20	30.20	1.00%	91,383
Dec 19, 2025	30.10	30.15	29.75	29.90	29.90	-0.33%	75,439
Dec 18, 2025	30.30	30.30	29.90	30.00	30.00	-0.50%	92,634
Dec 17, 2025	30.00	31.05	30.00	30.15	30.15	0.84%	252,367
Dec 16, 2025	30.15	30.20	29.60	29.90	29.90	-1.16%	114,601
Dec 15, 2025	29.50	30.50	29.50	30.25	30.25	1.85%	182,164
Dec 12, 2025	30.05	30.45	29.70	29.70	29.70	-0.67%	226,933
Dec 11, 2025	30.70	30.95	29.80	29.90	29.90	1.01%	334,606
Dec 10, 2025	30.00	30.35	29.50	29.60	29.60	-0.34%	88,459
Dec 9, 2025	29.80	29.80	29.50	29.70	29.70	-	73,685
Dec 8, 2025	29.80	29.80	29.60	29.70	29.70	-0.34%	99,583
Dec 5, 2025	30.50	30.50	29.70	29.80	29.80	-1.16%	95,420
Dec 4, 2025	30.10	30.85	30.10	30.15	30.15	1.01%	156,055
Dec 3, 2025	29.70	30.10	29.70	29.85	29.85	1.19%	108,375
Dec 2, 2025	29.85	29.85	29.50	29.50	29.50	-1.67%	93,780