Torrid Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.23	2.23	2.16	2.18	2.18	-0.46%	183,959
Aug 28, 2025	2.18	2.21	2.13	2.19	2.19	-0.90%	365,677
Aug 27, 2025	2.19	2.24	2.17	2.21	2.21	1.38%	211,043
Aug 26, 2025	2.18	2.22	2.15	2.18	2.18	-	344,118
Aug 25, 2025	2.28	2.28	2.16	2.18	2.18	-4.39%	494,065
Aug 22, 2025	2.28	2.36	2.23	2.28	2.28	1.33%	637,131
Aug 21, 2025	2.20	2.25	2.19	2.25	2.25	1.35%	213,776
Aug 20, 2025	2.24	2.24	2.16	2.22	2.22	-	215,246
Aug 19, 2025	2.25	2.35	2.20	2.22	2.22	-1.33%	356,458
Aug 18, 2025	2.20	2.29	2.19	2.25	2.25	4.65%	681,345
Aug 15, 2025	2.17	2.24	2.14	2.15	2.15	-0.92%	401,041
Aug 14, 2025	2.19	2.29	2.15	2.17	2.17	0.46%	591,545
Aug 13, 2025	2.15	2.30	2.15	2.16	2.16	0.93%	804,426
Aug 12, 2025	2.15	2.29	2.12	2.14	2.14	-	1,088,436
Aug 11, 2025	2.12	2.20	2.10	2.14	2.14	1.42%	570,841
Aug 8, 2025	2.19	2.19	2.08	2.11	2.11	-1.40%	378,571
Aug 7, 2025	2.22	2.33	2.12	2.14	2.14	-3.60%	565,588
Aug 6, 2025	2.29	2.39	2.22	2.22	2.22	-4.72%	620,690
Aug 5, 2025	2.57	2.61	2.31	2.33	2.33	-8.98%	536,303
Aug 4, 2025	2.57	2.57	2.51	2.56	2.56	2.40%	392,219
Aug 1, 2025	2.46	2.57	2.42	2.50	2.50	0.40%	620,512
Jul 31, 2025	2.53	2.55	2.42	2.49	2.49	-0.80%	596,004
Jul 30, 2025	2.61	2.65	2.50	2.51	2.51	-4.20%	658,329
Jul 29, 2025	2.64	2.66	2.52	2.62	2.62	-0.76%	655,766
Jul 28, 2025	2.70	2.72	2.61	2.64	2.64	-1.86%	442,914
Jul 25, 2025	2.67	2.72	2.60	2.69	2.69	-0.37%	449,773
Jul 24, 2025	2.77	2.82	2.66	2.70	2.70	-3.91%	516,386
Jul 23, 2025	2.77	2.87	2.73	2.81	2.81	1.08%	444,876
Jul 22, 2025	2.69	2.81	2.58	2.78	2.78	2.58%	603,264
Jul 21, 2025	2.75	2.88	2.70	2.71	2.71	-0.37%	449,043
Jul 18, 2025	2.78	2.78	2.69	2.72	2.72	-0.73%	271,123
Jul 17, 2025	2.74	2.82	2.70	2.74	2.74	-0.36%	330,622
Jul 16, 2025	2.79	2.86	2.68	2.75	2.75	-1.43%	527,684
Jul 15, 2025	2.94	2.94	2.74	2.79	2.79	-4.78%	585,061
Jul 14, 2025	3.00	3.01	2.78	2.93	2.93	-3.62%	938,235
Jul 11, 2025	2.91	3.10	2.89	3.04	3.04	2.01%	668,138
Jul 10, 2025	2.73	2.98	2.70	2.98	2.98	9.16%	711,143
Jul 9, 2025	2.70	2.77	2.65	2.73	2.73	1.11%	501,215
Jul 8, 2025	2.79	2.79	2.62	2.70	2.70	-3.23%	772,161
Jul 7, 2025	2.83	2.88	2.72	2.79	2.79	-3.79%	823,060
Jul 3, 2025	2.74	2.94	2.69	2.90	2.90	5.07%	886,272
Jul 2, 2025	2.77	2.83	2.69	2.76	2.76	-0.72%	869,561
Jul 1, 2025	2.86	2.95	2.74	2.78	2.78	-5.76%	1,249,443
Jun 30, 2025	3.11	3.14	2.91	2.95	2.95	-4.84%	795,245
Jun 27, 2025	3.25	3.29	3.07	3.10	3.10	-5.20%	2,201,263
Jun 26, 2025	3.19	3.34	2.95	3.27	3.27	3.81%	2,308,003
Jun 25, 2025	3.40	3.43	3.12	3.15	3.15	-38.24%	9,227,611
Jun 24, 2025	5.11	5.15	5.05	5.10	5.10	0.39%	326,629
Jun 23, 2025	5.10	5.17	4.93	5.08	5.08	-0.20%	108,678
Jun 20, 2025	5.16	5.16	5.04	5.09	5.09	-0.59%	149,217