Thermaltake Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.75	28.20	27.10	28.10	-	3.31%	3,000
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
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