ThroughTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	16.40	16.40	15.20	15.75	15.75	-4.55%	77,321
Mar 16, 2026	16.55	16.55	15.80	16.50	16.50	-	10,624
Mar 13, 2026	16.35	16.60	15.80	16.50	16.50	0.92%	16,033
Mar 12, 2026	16.25	16.35	15.85	16.35	16.35	0.62%	5,023
Mar 11, 2026	16.30	16.30	16.10	16.25	16.25	-1.52%	13,015
Mar 10, 2026	16.00	16.60	15.85	16.50	16.50	4.43%	19,008
Mar 9, 2026	16.15	16.15	15.10	15.80	15.80	-3.07%	64,899
Mar 6, 2026	15.95	16.30	15.90	16.30	16.30	1.88%	21,014
Mar 5, 2026	15.70	16.00	15.70	16.00	16.00	0.31%	2,518
Mar 4, 2026	15.95	16.00	15.30	15.95	15.95	-	46,987
Mar 3, 2026	15.35	16.00	15.35	15.95	15.95	-	18,035
Mar 2, 2026	16.00	16.00	15.25	15.95	15.95	-	62,051
Feb 26, 2026	15.55	16.20	15.45	15.95	15.95	-1.85%	22,343
Feb 25, 2026	16.60	16.60	15.50	16.25	16.25	-1.52%	62,974
Feb 24, 2026	16.95	16.95	15.80	16.50	16.50	-2.65%	66,493