Thermaltake Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.35	19.40	19.15	19.35	-	-	76,922
Jul 29, 2026	20.40	20.45	18.90	19.35	19.35	-4.88%	566,226
Jul 28, 2026	20.55	20.90	20.50	20.60	20.34	-4.19%	293,224
Jul 27, 2026	21.60	21.65	21.25	21.50	21.23	-1.38%	190,639
Jul 24, 2026	21.80	22.75	21.55	21.80	21.53	1.63%	804,700
Jul 23, 2026	21.65	21.65	21.20	21.45	21.18	0.23%	209,934
Jul 22, 2026	21.75	21.75	21.40	21.40	21.13	-0.47%	356,838
Jul 21, 2026	21.35	21.65	21.30	21.50	21.23	1.90%	258,241
Jul 20, 2026	21.35	21.60	20.55	21.10	20.84	-1.17%	356,977
Jul 17, 2026	21.50	21.60	21.10	21.35	21.08	-0.93%	494,767
Jul 16, 2026	21.95	21.95	21.45	21.55	21.28	-1.82%	458,199
Jul 15, 2026	22.15	22.15	21.70	21.95	21.68	-0.90%	602,811
Jul 14, 2026	22.85	22.85	21.10	22.15	21.87	-5.14%	2,130,626
Jul 13, 2026	23.75	23.75	23.15	23.35	23.06	-2.51%	391,203
Jul 9, 2026	24.05	24.10	23.90	23.95	23.65	-1.44%	154,118
Jul 8, 2026	24.60	24.60	23.90	24.30	24.00	-1.22%	192,125
Jul 7, 2026	25.50	25.55	24.55	24.60	24.29	-3.53%	204,398
Jul 6, 2026	25.50	25.90	25.40	25.50	25.18	0.39%	194,321
Jul 3, 2026	24.95	25.60	24.95	25.40	25.08	0.99%	160,190
Jul 2, 2026	25.20	25.40	24.90	25.15	24.84	-0.79%	195,251
Jul 1, 2026	26.35	27.25	25.35	25.35	25.03	-2.87%	938,189
Jun 30, 2026	24.10	26.10	24.05	26.10	25.77	9.89%	922,250
Jun 29, 2026	23.70	24.10	23.45	23.75	23.45	0.21%	110,324
Jun 26, 2026	24.35	24.35	23.65	23.70	23.40	-2.67%	368,490
Jun 25, 2026	24.95	24.95	24.25	24.35	24.05	-2.21%	366,135
Jun 24, 2026	25.00	25.25	24.80	24.90	24.59	-0.99%	222,984
Jun 23, 2026	25.35	25.35	25.00	25.15	24.84	-0.79%	363,866
Jun 22, 2026	25.55	25.55	25.05	25.35	25.03	-0.59%	337,185
Jun 18, 2026	25.95	26.05	25.35	25.50	25.18	-1.73%	565,160
Jun 17, 2026	25.90	26.30	25.80	25.95	25.63	-1.52%	309,655
Jun 16, 2026	27.15	27.15	26.35	26.35	26.02	-2.95%	302,368
Jun 15, 2026	25.95	27.85	25.60	27.15	26.81	6.89%	1,033,899
Jun 12, 2026	26.00	26.00	25.40	25.40	25.08	-	226,014
Jun 11, 2026	25.50	26.00	25.25	25.40	25.08	-0.39%	156,231
Jun 10, 2026	26.00	26.05	25.50	25.50	25.18	-3.68%	711,973
Jun 9, 2026	26.10	27.20	26.10	27.20	26.14	4.62%	364,213
Jun 8, 2026	25.00	26.05	24.90	26.00	24.99	-3.70%	373,798
Jun 5, 2026	28.00	28.00	26.75	27.00	25.95	-2.53%	322,886
Jun 4, 2026	28.65	29.45	27.60	27.70	26.63	-2.12%	897,713
Jun 3, 2026	28.05	29.05	27.70	28.30	27.20	1.98%	893,319
Jun 2, 2026	27.50	27.90	26.90	27.75	26.67	0.91%	370,631
Jun 1, 2026	26.30	27.60	26.30	27.50	26.43	3.97%	508,404
May 29, 2026	27.20	27.20	26.30	26.45	25.42	-0.19%	267,684
May 28, 2026	26.55	27.75	26.50	26.50	25.47	-0.19%	617,390
May 27, 2026	26.55	27.10	26.50	26.55	25.52	0.38%	381,432
May 26, 2026	26.75	26.90	26.40	26.45	25.42	-1.12%	254,569
May 25, 2026	26.55	27.30	26.20	26.75	25.71	1.90%	358,303
May 22, 2026	25.65	26.50	25.65	26.25	25.23	2.54%	262,914
May 21, 2026	25.50	25.75	25.40	25.60	24.61	1.19%	225,144
May 20, 2026	25.65	25.75	25.20	25.30	24.32	-0.98%	183,995