ThroughTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	22.50	22.50	20.80	21.45	21.45	-6.33%	154,316
May 15, 2026	22.90	23.30	21.85	22.90	22.90	-	69,922
May 14, 2026	23.00	23.00	22.05	22.90	22.90	-0.22%	63,152
May 13, 2026	23.45	23.45	22.10	22.95	22.95	-2.13%	93,213
May 12, 2026	24.00	24.00	22.80	23.45	23.45	-2.09%	115,361
May 11, 2026	24.30	24.60	22.90	23.95	23.95	-1.24%	132,164
May 8, 2026	24.50	24.70	23.55	24.25	24.25	-1.02%	107,054
May 7, 2026	24.80	25.45	23.70	24.50	24.50	-1.21%	134,459
May 6, 2026	25.90	25.90	23.50	24.80	24.80	-4.25%	125,496
May 5, 2026	27.00	27.50	24.90	25.90	25.90	-4.07%	134,845
May 4, 2026	23.50	28.35	23.50	27.00	27.00	15.14%	515,858
Apr 30, 2026	24.00	25.00	22.05	23.45	23.45	-2.29%	330,350
Apr 29, 2026	23.95	24.00	22.85	24.00	24.00	0.21%	132,829
Apr 28, 2026	24.15	24.15	22.85	23.95	23.95	-0.83%	88,580
Apr 27, 2026	24.50	24.55	22.35	24.15	24.15	-0.82%	188,945
Apr 24, 2026	25.30	26.20	23.00	24.35	24.35	-3.37%	292,651
Apr 23, 2026	29.00	29.25	21.05	25.20	25.20	-11.27%	1,227,846
Apr 22, 2026	31.60	36.30	27.75	28.40	28.40	-15.48%	1,674,433
Apr 21, 2026	23.20	34.30	23.20	33.60	33.60	44.83%	3,095,041
Apr 20, 2026	21.90	23.80	21.90	23.20	23.20	5.94%	560,387
Apr 17, 2026	21.50	23.30	20.90	21.90	21.90	-	322,303
Apr 16, 2026	23.00	23.50	20.50	21.90	21.90	-4.78%	424,852
Apr 15, 2026	20.45	23.95	19.95	23.00	23.00	14.14%	1,077,733
Apr 14, 2026	18.30	20.25	18.30	20.15	20.15	14.16%	300,753
Apr 13, 2026	17.75	18.30	17.00	17.65	17.65	1.44%	184,888
Apr 10, 2026	18.35	18.60	17.40	17.40	17.40	-4.92%	100,384
Apr 9, 2026	18.35	18.95	17.70	18.30	18.30	-3.17%	51,573
Apr 8, 2026	18.60	19.30	18.30	18.90	18.90	2.44%	156,035
Apr 7, 2026	18.15	19.45	17.40	18.45	18.45	6.03%	124,062
Apr 2, 2026	18.75	21.55	17.40	17.40	17.40	-9.14%	596,105
Apr 1, 2026	16.60	19.45	16.00	19.15	19.15	16.41%	577,746
Mar 31, 2026	16.45	16.50	15.85	16.45	16.45	-0.30%	44,343
Mar 30, 2026	17.30	17.30	15.55	16.50	16.50	-5.71%	225,707
Mar 27, 2026	19.80	19.90	16.65	17.50	17.50	-12.94%	369,366
Mar 26, 2026	19.30	21.60	18.35	20.10	20.10	4.15%	701,378
Mar 25, 2026	14.60	20.25	14.05	19.30	19.30	32.65%	466,982
Mar 24, 2026	14.60	14.60	14.55	14.55	14.55	-0.68%	2,022
Mar 23, 2026	14.90	14.90	14.00	14.65	14.65	-1.68%	144,757
Mar 20, 2026	15.40	15.40	14.50	14.90	14.90	-2.30%	67,498
Mar 19, 2026	15.75	15.75	14.70	15.25	15.25	-3.17%	52,975
Mar 18, 2026	15.75	15.75	15.05	15.75	15.75	-	25,959