ThroughTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.80	16.80	15.85	16.30	16.30	-2.98%	117,729
Jul 28, 2026	16.60	17.20	16.45	16.80	16.80	-2.61%	26,183
Jul 27, 2026	16.60	17.30	16.60	17.25	17.25	-0.29%	7,017
Jul 24, 2026	17.00	17.30	16.60	17.30	17.30	2.06%	7,146
Jul 23, 2026	17.85	17.85	16.50	16.95	16.95	-5.04%	97,613
Jul 22, 2026	17.70	17.85	17.15	17.85	17.85	1.13%	4,211
Jul 21, 2026	17.65	17.70	16.95	17.65	17.65	-	56,172
Jul 20, 2026	16.95	17.65	16.95	17.65	17.65	0.86%	9,518
Jul 17, 2026	17.95	17.95	16.95	17.50	17.50	-2.78%	100,869
Jul 16, 2026	18.35	18.40	17.55	18.00	18.00	-1.91%	8,157
Jul 15, 2026	17.80	18.40	17.60	18.35	18.35	3.09%	18,796
Jul 14, 2026	18.15	18.15	17.25	17.80	17.80	-2.20%	44,928
Jul 13, 2026	18.30	18.30	17.70	18.20	18.20	-0.55%	34,035
Jul 9, 2026	17.85	18.30	17.55	18.30	18.30	-	24,536
Jul 8, 2026	19.10	19.10	17.85	18.30	18.30	-3.94%	103,362
Jul 7, 2026	19.45	19.45	18.55	19.05	19.05	-0.78%	47,171
Jul 6, 2026	19.75	19.75	18.85	19.20	19.20	-0.78%	45,814
Jul 3, 2026	19.95	19.95	19.00	19.35	19.35	-3.01%	46,863
Jul 2, 2026	19.95	19.95	19.05	19.95	19.95	-	23,261
Jul 1, 2026	20.75	20.75	19.50	19.95	19.95	-3.86%	24,615
Jun 30, 2026	20.00	20.75	20.00	20.75	20.75	3.75%	16,126
Jun 29, 2026	19.90	20.00	19.75	20.00	20.00	0.25%	21,040
Jun 26, 2026	20.10	20.10	19.05	19.95	19.95	-0.75%	74,561
Jun 25, 2026	19.40	20.25	19.40	20.10	20.10	1.26%	22,065
Jun 24, 2026	20.00	20.00	19.40	19.85	19.85	-0.75%	24,500
Jun 23, 2026	19.70	20.35	19.45	20.00	20.00	-2.20%	17,316
Jun 22, 2026	20.60	20.60	19.80	20.45	20.45	-0.73%	57,020
Jun 18, 2026	19.95	20.75	19.95	20.60	20.60	0.49%	30,237
Jun 17, 2026	20.80	20.80	20.00	20.50	20.50	-0.97%	21,556
Jun 16, 2026	21.15	21.15	20.40	20.70	20.70	-2.13%	31,280
Jun 15, 2026	20.70	21.15	20.25	21.15	21.15	2.17%	22,630
Jun 12, 2026	20.00	20.70	19.70	20.70	20.70	3.76%	78,660
Jun 11, 2026	21.30	21.30	19.20	19.95	19.95	-6.12%	154,503
Jun 10, 2026	21.30	21.35	20.45	21.25	21.25	-0.23%	28,893
Jun 9, 2026	21.50	21.50	20.30	21.30	21.30	-0.93%	81,343
Jun 8, 2026	21.40	21.55	20.05	21.50	21.50	-0.23%	56,021
Jun 5, 2026	22.40	22.60	20.65	21.55	21.55	-3.58%	200,867
Jun 4, 2026	23.00	23.00	21.75	22.35	22.35	-2.83%	40,797
Jun 3, 2026	22.60	23.15	22.00	23.00	23.00	1.32%	119,699
Jun 2, 2026	22.20	23.35	21.75	22.70	22.70	1.11%	181,160
Jun 1, 2026	21.10	22.60	20.80	22.45	22.45	6.40%	195,073
May 29, 2026	20.30	21.15	19.70	21.10	21.10	4.20%	153,413
May 28, 2026	20.60	20.80	19.80	20.25	20.25	-1.70%	76,401
May 27, 2026	20.50	20.65	19.50	20.60	20.60	0.73%	127,311
May 26, 2026	20.80	20.90	19.55	20.45	20.45	-1.68%	140,112
May 25, 2026	22.60	22.60	19.00	20.80	20.80	-6.94%	452,086
May 22, 2026	22.40	22.50	21.50	22.35	22.35	-0.22%	91,579
May 21, 2026	22.60	22.60	21.50	22.40	22.40	-	92,488
May 20, 2026	22.80	22.85	21.55	22.40	22.40	-1.75%	99,867
May 19, 2026	21.45	23.20	20.80	22.80	22.80	6.29%	99,183