Thermaltake Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.55	27.75	26.50	26.50	26.50	-0.19%	617,390
May 27, 2026	26.55	27.10	26.50	26.55	26.55	0.38%	381,432
May 26, 2026	26.75	26.90	26.40	26.45	26.45	-1.12%	254,569
May 25, 2026	26.55	27.30	26.20	26.75	26.75	1.90%	358,303
May 22, 2026	25.65	26.50	25.65	26.25	26.25	2.54%	262,914
May 21, 2026	25.50	25.75	25.40	25.60	25.60	1.19%	225,144
May 20, 2026	25.65	25.75	25.20	25.30	25.30	-0.98%	183,995
May 19, 2026	25.90	26.20	25.55	25.55	25.55	-1.35%	280,945
May 18, 2026	25.65	25.95	25.45	25.90	25.90	-1.15%	174,728
May 15, 2026	26.90	26.90	26.00	26.20	26.20	-1.69%	364,207
May 14, 2026	27.75	27.75	26.60	26.65	26.65	-2.02%	440,120
May 13, 2026	28.20	28.20	27.20	27.20	27.20	-2.68%	312,020
May 12, 2026	27.60	28.25	26.55	27.95	27.95	0.90%	711,140
May 11, 2026	27.40	27.80	27.00	27.70	27.70	1.28%	329,712
May 8, 2026	28.40	28.40	27.30	27.35	27.35	-1.97%	216,226
May 7, 2026	27.75	28.20	27.10	27.90	27.90	2.57%	285,049
May 6, 2026	28.20	28.20	27.20	27.20	27.20	-3.20%	428,265
May 5, 2026	28.05	28.55	28.00	28.10	28.10	0.36%	189,056
May 4, 2026	28.20	28.45	27.80	28.00	28.00	0.54%	223,517
Apr 30, 2026	27.90	28.45	27.70	27.85	27.85	-0.36%	323,070
Apr 29, 2026	28.25	28.55	27.60	27.95	27.95	0.72%	399,359
Apr 28, 2026	28.35	28.35	27.65	27.75	27.75	-0.89%	232,718
Apr 27, 2026	29.80	29.80	27.75	28.00	28.00	-6.04%	853,031
Apr 24, 2026	29.90	30.55	29.10	29.80	29.80	2.94%	2,395,236
Apr 23, 2026	28.70	29.35	28.00	28.95	28.95	4.14%	1,728,629
Apr 22, 2026	27.25	27.85	27.25	27.80	27.80	2.02%	232,785
Apr 21, 2026	27.10	27.50	27.00	27.25	27.25	0.74%	122,601
Apr 20, 2026	27.10	27.35	27.00	27.05	27.05	-0.18%	180,820
Apr 17, 2026	27.30	27.50	27.00	27.10	27.10	-0.73%	223,540
Apr 16, 2026	28.25	28.40	27.00	27.30	27.30	0.92%	273,718
Apr 15, 2026	26.80	27.35	26.60	27.05	27.05	0.93%	305,451
Apr 14, 2026	25.70	27.15	25.70	26.80	26.80	4.28%	328,966
Apr 13, 2026	25.85	26.00	25.45	25.70	25.70	-2.10%	294,070
Apr 10, 2026	26.30	26.50	26.10	26.25	26.25	-0.19%	130,476
Apr 9, 2026	26.80	26.80	26.10	26.30	26.30	-1.68%	184,590
Apr 8, 2026	26.75	26.80	26.45	26.75	26.75	0.75%	218,666
Apr 7, 2026	27.00	27.00	26.30	26.55	26.55	-1.67%	114,859
Apr 2, 2026	26.80	27.00	26.55	27.00	27.00	0.75%	74,289
Apr 1, 2026	26.80	27.00	26.60	26.80	26.80	2.68%	78,215
Mar 31, 2026	26.95	26.95	26.10	26.10	26.10	-3.15%	204,184
Mar 30, 2026	27.05	27.05	26.65	26.95	26.95	-2.71%	185,474
Mar 27, 2026	27.75	27.75	27.00	27.70	27.70	-0.18%	214,609
Mar 26, 2026	28.15	28.35	27.60	27.75	27.75	-1.25%	198,046
Mar 25, 2026	28.20	28.30	28.00	28.10	28.10	0.90%	137,758
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