Thermaltake Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	28.50	28.50	27.80	27.85	27.85	-1.24%	332,383
Mar 23, 2026	28.40	28.60	27.80	28.20	28.20	-2.25%	254,552
Mar 20, 2026	29.05	29.30	28.85	28.85	28.85	-0.69%	142,822
Mar 19, 2026	29.70	29.70	28.85	29.05	29.05	-2.35%	222,356
Mar 18, 2026	29.75	30.25	29.60	29.75	29.75	1.19%	237,471
Mar 17, 2026	29.20	29.70	29.20	29.40	29.40	1.20%	179,249
Mar 16, 2026	29.30	29.35	28.70	29.05	29.05	-0.51%	209,310
Mar 13, 2026	30.00	30.00	29.15	29.20	29.20	-3.31%	245,409
Mar 12, 2026	29.95	30.55	29.55	30.20	30.20	1.51%	244,624
Mar 11, 2026	28.90	29.75	28.90	29.75	29.75	4.75%	104,160
Mar 10, 2026	28.30	28.70	28.15	28.40	28.40	1.43%	136,688
Mar 9, 2026	28.50	28.50	27.40	28.00	28.00	-4.60%	195,375
Mar 6, 2026	28.90	29.35	28.80	29.35	29.35	1.21%	89,437
Mar 5, 2026	28.90	29.45	28.65	29.00	29.00	2.47%	195,586
Mar 4, 2026	30.05	30.05	28.00	28.30	28.30	-5.82%	507,437
Mar 3, 2026	30.30	30.40	29.30	30.05	30.05	-0.50%	374,257
Mar 2, 2026	29.90	30.40	29.70	30.20	30.20	-1.63%	294,711
Feb 26, 2026	31.00	31.25	30.50	30.70	30.70	2.68%	392,155
Feb 25, 2026	30.70	30.70	29.55	29.90	29.90	-1.16%	237,296
Feb 24, 2026	31.10	31.10	30.20	30.25	30.25	0.83%	191,463
Feb 23, 2026	29.80	30.15	29.75	30.00	30.00	0.84%	204,721
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