Torrid Holdings Inc. (CURV)
NYSE: CURV · Real-Time Price · USD
4.780
+0.120 (2.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Torrid Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.58 | 4.90 | 4.53 | 4.78 | 4.78 | 2.58% | 1,477,553 |
| Dec 19, 2024 | 4.41 | 4.71 | 4.35 | 4.66 | 4.66 | 6.39% | 386,982 |
| Dec 18, 2024 | 4.54 | 4.63 | 4.35 | 4.38 | 4.38 | -3.52% | 548,012 |
| Dec 17, 2024 | 4.31 | 4.59 | 4.27 | 4.54 | 4.54 | 6.32% | 500,513 |
| Dec 16, 2024 | 4.42 | 4.59 | 4.27 | 4.27 | 4.27 | -4.04% | 624,540 |
| Dec 13, 2024 | 4.22 | 4.46 | 4.11 | 4.45 | 4.45 | 5.45% | 734,158 |
| Dec 12, 2024 | 4.10 | 4.23 | 3.95 | 4.22 | 4.22 | 1.93% | 521,823 |
| Dec 11, 2024 | 4.08 | 4.31 | 3.97 | 4.14 | 4.14 | 2.22% | 652,270 |
| Dec 10, 2024 | 4.08 | 4.19 | 3.90 | 4.05 | 4.05 | 0.75% | 464,767 |
| Dec 9, 2024 | 4.09 | 4.15 | 3.75 | 4.02 | 4.02 | -3.37% | 951,311 |
| Dec 6, 2024 | 3.78 | 4.23 | 3.76 | 4.16 | 4.16 | 14.29% | 1,144,337 |
| Dec 5, 2024 | 3.32 | 3.64 | 3.18 | 3.64 | 3.64 | 6.12% | 1,192,119 |
| Dec 4, 2024 | 3.31 | 3.48 | 3.00 | 3.43 | 3.43 | -25.11% | 3,179,599 |
| Dec 3, 2024 | 4.71 | 4.79 | 4.38 | 4.58 | 4.58 | 0.22% | 969,685 |
| Dec 2, 2024 | 4.31 | 4.76 | 4.23 | 4.57 | 4.57 | 6.53% | 590,464 |
| Nov 29, 2024 | 4.09 | 4.29 | 4.01 | 4.29 | 4.29 | 6.19% | 197,395 |
| Nov 27, 2024 | 4.02 | 4.14 | 3.90 | 4.04 | 4.04 | 1.76% | 272,025 |
| Nov 26, 2024 | 4.14 | 4.21 | 3.82 | 3.97 | 3.97 | -4.57% | 444,237 |
| Nov 25, 2024 | 4.02 | 4.45 | 4.00 | 4.16 | 4.16 | 5.05% | 457,783 |
| Nov 22, 2024 | 3.98 | 4.18 | 3.93 | 3.96 | 3.96 | 1.02% | 362,996 |
| Nov 21, 2024 | 3.96 | 3.97 | 3.86 | 3.92 | 3.92 | -1.01% | 299,723 |
| Nov 20, 2024 | 3.93 | 4.00 | 3.83 | 3.96 | 3.96 | - | 100,429 |
| Nov 19, 2024 | 4.01 | 4.01 | 3.81 | 3.96 | 3.96 | -1.98% | 316,944 |
| Nov 18, 2024 | 4.08 | 4.14 | 4.02 | 4.04 | 4.04 | -1.22% | 143,715 |
| Nov 15, 2024 | 4.08 | 4.17 | 3.98 | 4.09 | 4.09 | 1.24% | 126,564 |
| Nov 14, 2024 | 4.00 | 4.06 | 3.89 | 4.04 | 4.04 | 1.00% | 309,687 |
| Nov 13, 2024 | 4.09 | 4.09 | 3.87 | 4.00 | 4.00 | -1.23% | 318,179 |
| Nov 12, 2024 | 4.07 | 4.14 | 3.89 | 4.05 | 4.05 | -0.49% | 348,051 |
| Nov 11, 2024 | 4.02 | 4.41 | 3.79 | 4.07 | 4.07 | 2.78% | 660,896 |
| Nov 8, 2024 | 3.86 | 4.14 | 3.74 | 3.96 | 3.96 | 1.54% | 514,606 |
| Nov 7, 2024 | 3.87 | 3.94 | 3.58 | 3.90 | 3.90 | 0.78% | 700,170 |
| Nov 6, 2024 | 3.73 | 3.89 | 3.55 | 3.87 | 3.87 | 9.01% | 494,681 |
| Nov 5, 2024 | 3.52 | 3.62 | 3.40 | 3.55 | 3.55 | -0.56% | 419,493 |
| Nov 4, 2024 | 3.52 | 3.60 | 3.29 | 3.57 | 3.57 | -0.83% | 581,315 |
| Nov 1, 2024 | 3.67 | 3.72 | 3.57 | 3.60 | 3.60 | -0.83% | 286,396 |
| Oct 31, 2024 | 3.77 | 3.77 | 3.55 | 3.63 | 3.63 | -3.46% | 288,828 |
| Oct 30, 2024 | 3.71 | 3.77 | 3.59 | 3.76 | 3.76 | 1.08% | 232,088 |
| Oct 29, 2024 | 3.51 | 3.77 | 3.42 | 3.72 | 3.72 | 6.29% | 632,431 |
| Oct 28, 2024 | 3.54 | 3.58 | 3.35 | 3.50 | 3.50 | -1.13% | 293,998 |
| Oct 25, 2024 | 3.70 | 3.76 | 3.49 | 3.54 | 3.54 | -3.54% | 239,221 |
| Oct 24, 2024 | 3.88 | 3.92 | 3.63 | 3.67 | 3.67 | -5.41% | 233,294 |
| Oct 23, 2024 | 3.77 | 3.90 | 3.65 | 3.88 | 3.88 | 1.57% | 310,009 |
| Oct 22, 2024 | 3.96 | 3.96 | 3.63 | 3.82 | 3.82 | -4.26% | 378,511 |
| Oct 21, 2024 | 3.97 | 4.05 | 3.78 | 3.99 | 3.99 | 2.31% | 474,608 |
| Oct 18, 2024 | 3.96 | 3.99 | 3.79 | 3.90 | 3.90 | -1.02% | 248,003 |
| Oct 17, 2024 | 3.84 | 4.02 | 3.81 | 3.94 | 3.94 | 2.87% | 305,094 |
| Oct 16, 2024 | 3.65 | 3.83 | 3.63 | 3.83 | 3.83 | 5.80% | 352,043 |
| Oct 15, 2024 | 3.57 | 3.81 | 3.51 | 3.62 | 3.62 | 2.26% | 552,226 |
| Oct 14, 2024 | 3.88 | 3.88 | 3.44 | 3.54 | 3.54 | -9.46% | 670,464 |
| Oct 11, 2024 | 3.45 | 3.91 | 3.45 | 3.91 | 3.91 | 16.37% | 873,099 |
| Oct 10, 2024 | 3.36 | 3.53 | 3.31 | 3.36 | 3.36 | -1.18% | 250,649 |
| Oct 9, 2024 | 3.32 | 3.42 | 3.17 | 3.40 | 3.40 | 3.03% | 397,144 |
| Oct 8, 2024 | 3.15 | 3.30 | 3.07 | 3.30 | 3.30 | 3.77% | 680,711 |
| Oct 7, 2024 | 3.40 | 3.41 | 2.18 | 3.18 | 3.18 | -10.42% | 3,427,533 |
| Oct 4, 2024 | 3.46 | 3.70 | 3.46 | 3.55 | 3.55 | 2.90% | 369,515 |
| Oct 3, 2024 | 3.40 | 3.61 | 3.32 | 3.45 | 3.45 | - | 351,204 |
| Oct 2, 2024 | 3.80 | 3.80 | 3.22 | 3.45 | 3.45 | -10.16% | 1,111,367 |
| Oct 1, 2024 | 3.89 | 3.97 | 3.78 | 3.84 | 3.84 | -2.29% | 259,196 |
| Sep 30, 2024 | 4.25 | 4.25 | 3.83 | 3.93 | 3.93 | -5.76% | 977,258 |
| Sep 27, 2024 | 4.10 | 4.22 | 4.04 | 4.17 | 4.17 | 2.21% | 448,987 |
| Sep 26, 2024 | 3.98 | 4.13 | 3.89 | 4.08 | 4.08 | 4.35% | 396,409 |
| Sep 25, 2024 | 4.15 | 4.16 | 3.87 | 3.91 | 3.91 | -5.33% | 736,899 |
| Sep 24, 2024 | 4.27 | 4.40 | 4.09 | 4.13 | 4.13 | -2.36% | 397,721 |
| Sep 23, 2024 | 4.06 | 4.28 | 4.00 | 4.23 | 4.23 | 6.02% | 454,088 |
| Sep 20, 2024 | 4.22 | 4.24 | 3.87 | 3.99 | 3.99 | -7.42% | 592,578 |
| Sep 19, 2024 | 4.45 | 4.48 | 4.25 | 4.31 | 4.31 | 0.47% | 423,491 |
| Sep 18, 2024 | 4.40 | 4.53 | 4.13 | 4.29 | 4.29 | -2.05% | 1,364,082 |
| Sep 17, 2024 | 4.19 | 4.49 | 4.07 | 4.38 | 4.38 | 10.61% | 2,455,751 |
| Sep 16, 2024 | 3.99 | 4.10 | 3.80 | 3.96 | 3.96 | -1.25% | 706,147 |
| Sep 13, 2024 | 3.90 | 4.10 | 3.87 | 4.01 | 4.01 | 2.56% | 1,744,926 |
| Sep 12, 2024 | 4.15 | 4.25 | 3.75 | 3.91 | 3.91 | -20.37% | 3,630,713 |
| Sep 11, 2024 | 5.54 | 5.76 | 4.83 | 4.91 | 4.91 | -26.50% | 935,847 |
| Sep 10, 2024 | 7.16 | 7.20 | 6.60 | 6.68 | 6.68 | -5.38% | 110,643 |
| Sep 9, 2024 | 6.54 | 7.25 | 6.54 | 7.06 | 7.06 | 7.29% | 116,019 |
| Sep 6, 2024 | 6.30 | 6.99 | 6.00 | 6.58 | 6.58 | 4.44% | 219,143 |
| Sep 5, 2024 | 6.88 | 6.97 | 6.10 | 6.30 | 6.30 | -5.83% | 180,714 |
| Sep 4, 2024 | 6.99 | 7.14 | 6.40 | 6.69 | 6.69 | 8.96% | 250,474 |
| Sep 3, 2024 | 6.52 | 6.56 | 5.94 | 6.14 | 6.14 | -6.97% | 153,529 |
| Aug 30, 2024 | 6.77 | 6.77 | 6.33 | 6.60 | 6.60 | -0.90% | 98,754 |
| Aug 29, 2024 | 6.89 | 6.89 | 6.52 | 6.66 | 6.66 | -2.35% | 73,671 |
| Aug 28, 2024 | 6.74 | 6.86 | 6.55 | 6.82 | 6.82 | 0.15% | 81,720 |
| Aug 27, 2024 | 6.52 | 6.92 | 6.52 | 6.81 | 6.81 | 2.71% | 75,384 |
| Aug 26, 2024 | 6.87 | 6.89 | 6.33 | 6.63 | 6.63 | -2.36% | 104,587 |
| Aug 23, 2024 | 6.23 | 6.80 | 6.18 | 6.79 | 6.79 | 10.77% | 167,350 |
| Aug 22, 2024 | 5.96 | 6.58 | 5.90 | 6.13 | 6.13 | 1.49% | 268,384 |
| Aug 21, 2024 | 6.01 | 6.14 | 5.60 | 6.04 | 6.04 | 1.51% | 272,493 |
| Aug 20, 2024 | 7.12 | 7.12 | 4.02 | 5.95 | 5.95 | -15.72% | 3,622,284 |
| Aug 19, 2024 | 7.44 | 7.49 | 7.02 | 7.06 | 7.06 | -6.12% | 122,305 |
| Aug 16, 2024 | 7.53 | 7.73 | 7.47 | 7.52 | 7.52 | - | 155,623 |
| Aug 15, 2024 | 7.69 | 7.75 | 7.36 | 7.52 | 7.52 | 0.67% | 137,821 |
| Aug 14, 2024 | 7.50 | 7.52 | 7.30 | 7.47 | 7.47 | -1.58% | 93,740 |
| Aug 13, 2024 | 7.76 | 7.93 | 7.56 | 7.59 | 7.59 | -2.06% | 80,290 |
| Aug 12, 2024 | 7.75 | 7.99 | 7.54 | 7.75 | 7.75 | -2.15% | 87,040 |
| Aug 9, 2024 | 7.64 | 8.02 | 6.96 | 7.92 | 7.92 | 2.33% | 315,471 |
| Aug 8, 2024 | 7.24 | 7.75 | 7.17 | 7.74 | 7.74 | 7.95% | 88,987 |
| Aug 7, 2024 | 7.72 | 7.95 | 7.10 | 7.17 | 7.17 | -3.89% | 241,716 |
| Aug 6, 2024 | 7.54 | 7.61 | 7.37 | 7.46 | 7.46 | -1.19% | 73,946 |
| Aug 5, 2024 | 7.16 | 7.70 | 7.03 | 7.55 | 7.55 | -2.20% | 109,452 |
| Aug 2, 2024 | 7.60 | 7.91 | 7.31 | 7.72 | 7.72 | -3.26% | 113,609 |
| Aug 1, 2024 | 8.30 | 8.39 | 7.69 | 7.98 | 7.98 | -3.86% | 121,078 |