Thermaltake Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	25.90	26.30	25.80	25.95	25.95	-1.52%	309,655
Jun 16, 2026	27.15	27.15	26.35	26.35	26.35	-2.95%	302,368
Jun 15, 2026	25.95	27.85	25.60	27.15	27.15	6.89%	1,033,899
Jun 12, 2026	26.00	26.00	25.40	25.40	25.40	-	226,014
Jun 11, 2026	25.50	26.00	25.25	25.40	25.40	-0.39%	156,231
Jun 10, 2026	26.00	26.05	25.50	25.50	25.50	-3.68%	711,973
Jun 9, 2026	26.10	27.20	26.10	27.20	26.47	4.62%	364,213
Jun 8, 2026	25.00	26.05	24.90	26.00	25.31	-3.70%	373,798
Jun 5, 2026	28.00	28.00	26.75	27.00	26.28	-2.53%	322,886
Jun 4, 2026	28.65	29.45	27.60	27.70	26.96	-2.12%	897,713
Jun 3, 2026	28.05	29.05	27.70	28.30	27.55	1.98%	893,319
Jun 2, 2026	27.50	27.90	26.90	27.75	27.01	0.91%	370,631
Jun 1, 2026	26.30	27.60	26.30	27.50	26.77	3.97%	508,404
May 29, 2026	27.20	27.20	26.30	26.45	25.74	-0.19%	267,684
May 28, 2026	26.55	27.75	26.50	26.50	25.79	-0.19%	617,390
May 27, 2026	26.55	27.10	26.50	26.55	25.84	0.38%	381,432
May 26, 2026	26.75	26.90	26.40	26.45	25.74	-1.12%	254,569
May 25, 2026	26.55	27.30	26.20	26.75	26.04	1.90%	358,303
May 22, 2026	25.65	26.50	25.65	26.25	25.55	2.54%	262,914
May 21, 2026	25.50	25.75	25.40	25.60	24.92	1.19%	225,144
May 20, 2026	25.65	25.75	25.20	25.30	24.63	-0.98%	183,995
May 19, 2026	25.90	26.20	25.55	25.55	24.87	-1.35%	280,945
May 18, 2026	25.65	25.95	25.45	25.90	25.21	-1.15%	174,728
May 15, 2026	26.90	26.90	26.00	26.20	25.50	-1.69%	364,207
May 14, 2026	27.75	27.75	26.60	26.65	25.94	-2.02%	440,120
May 13, 2026	28.20	28.20	27.20	27.20	26.47	-2.68%	312,020
May 12, 2026	27.60	28.25	26.55	27.95	27.20	0.90%	711,140
May 11, 2026	27.40	27.80	27.00	27.70	26.96	1.28%	329,712
May 8, 2026	28.40	28.40	27.30	27.35	26.62	-1.97%	216,226
May 7, 2026	27.75	28.20	27.10	27.90	27.16	2.57%	285,049
May 6, 2026	28.20	28.20	27.20	27.20	26.47	-3.20%	428,265
May 5, 2026	28.05	28.55	28.00	28.10	27.35	0.36%	189,056
May 4, 2026	28.20	28.45	27.80	28.00	27.25	0.54%	223,517
Apr 30, 2026	27.90	28.45	27.70	27.85	27.11	-0.36%	323,070
Apr 29, 2026	28.25	28.55	27.60	27.95	27.20	0.72%	399,359
Apr 28, 2026	28.35	28.35	27.65	27.75	27.01	-0.89%	232,718
Apr 27, 2026	29.80	29.80	27.75	28.00	27.25	-6.04%	853,031
Apr 24, 2026	29.90	30.55	29.10	29.80	29.01	2.94%	2,395,236
Apr 23, 2026	28.70	29.35	28.00	28.95	28.18	4.14%	1,728,629
Apr 22, 2026	27.25	27.85	27.25	27.80	27.06	2.02%	232,785
Apr 21, 2026	27.10	27.50	27.00	27.25	26.52	0.74%	122,601
Apr 20, 2026	27.10	27.35	27.00	27.05	26.33	-0.18%	180,820
Apr 17, 2026	27.30	27.50	27.00	27.10	26.38	-0.73%	223,540
Apr 16, 2026	28.25	28.40	27.00	27.30	26.57	0.92%	273,718
Apr 15, 2026	26.80	27.35	26.60	27.05	26.33	0.93%	305,451
Apr 14, 2026	25.70	27.15	25.70	26.80	26.09	4.28%	328,966
Apr 13, 2026	25.85	26.00	25.45	25.70	25.01	-2.10%	294,070
Apr 10, 2026	26.30	26.50	26.10	26.25	25.55	-0.19%	130,476
Apr 9, 2026	26.80	26.80	26.10	26.30	25.60	-1.68%	184,590
Apr 8, 2026	26.75	26.80	26.45	26.75	26.04	0.75%	218,666