Torrid Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.39	1.46	1.39	1.44	-	3.99%	53,427
May 22, 2026	1.37	1.42	1.35	1.38	1.38	2.22%	145,066
May 21, 2026	1.34	1.42	1.25	1.35	1.35	-2.17%	834,876
May 20, 2026	1.26	1.40	1.26	1.38	1.38	5.34%	121,680
May 19, 2026	1.33	1.37	1.28	1.31	1.31	-2.24%	365,176
May 18, 2026	1.32	1.42	1.28	1.34	1.34	2.29%	484,202
May 15, 2026	1.38	1.41	1.28	1.31	1.31	-5.07%	381,603
May 14, 2026	1.43	1.46	1.37	1.38	1.38	-2.13%	178,410
May 13, 2026	1.48	1.49	1.40	1.41	1.41	-6.00%	186,502
May 12, 2026	1.45	1.51	1.37	1.50	1.50	4.17%	265,897
May 11, 2026	1.52	1.55	1.41	1.44	1.44	-7.69%	232,733
May 8, 2026	1.52	1.65	1.50	1.56	1.56	1.96%	283,635
May 7, 2026	1.52	1.59	1.52	1.53	1.53	-	136,163
May 6, 2026	1.59	1.59	1.43	1.53	1.53	-1.29%	356,544
May 5, 2026	1.54	1.58	1.50	1.55	1.55	0.65%	227,804
May 4, 2026	1.67	1.71	1.48	1.54	1.54	-8.88%	1,002,410
May 1, 2026	1.72	1.74	1.67	1.69	1.69	-1.74%	141,984
Apr 30, 2026	1.66	1.76	1.66	1.72	1.72	2.38%	117,301
Apr 29, 2026	1.75	1.76	1.68	1.68	1.68	-4.55%	245,767
Apr 28, 2026	1.77	1.81	1.73	1.76	1.76	-1.12%	424,855
Apr 27, 2026	1.79	1.82	1.60	1.78	1.78	-2.73%	587,059
Apr 24, 2026	1.90	1.92	1.76	1.83	1.83	-4.69%	402,762
Apr 23, 2026	2.25	2.29	1.91	1.92	1.92	-14.67%	987,101
Apr 22, 2026	2.21	2.29	2.21	2.25	2.25	1.81%	218,773
Apr 21, 2026	2.22	2.32	2.20	2.21	2.21	-	214,513
Apr 20, 2026	2.23	2.25	2.07	2.21	2.21	0.45%	325,123
Apr 17, 2026	2.15	2.31	2.15	2.20	2.20	1.85%	399,602
Apr 16, 2026	2.11	2.20	2.11	2.16	2.16	-0.46%	242,552
Apr 15, 2026	2.04	2.19	2.00	2.17	2.17	5.85%	511,612
Apr 14, 2026	2.01	2.13	1.97	2.05	2.05	-1.44%	605,092
Apr 13, 2026	1.97	2.08	1.92	2.08	2.08	5.58%	536,449
Apr 10, 2026	1.86	2.00	1.83	1.97	1.97	5.91%	421,512
Apr 9, 2026	1.74	1.88	1.73	1.86	1.86	4.49%	269,489
Apr 8, 2026	1.77	1.89	1.74	1.78	1.78	1.71%	851,813
Apr 7, 2026	1.81	1.84	1.74	1.75	1.75	-3.85%	539,526
Apr 6, 2026	1.82	1.88	1.80	1.82	1.82	-	182,184
Apr 2, 2026	1.80	1.90	1.74	1.82	1.82	0.55%	523,960
Apr 1, 2026	1.76	1.83	1.67	1.81	1.81	1.69%	377,268
Mar 31, 2026	1.80	1.83	1.72	1.78	1.78	0.56%	289,590
Mar 30, 2026	1.79	1.87	1.72	1.77	1.77	-1.12%	479,945
Mar 27, 2026	1.67	1.80	1.63	1.79	1.79	4.07%	747,393
Mar 26, 2026	1.67	1.76	1.65	1.72	1.72	0.58%	322,144
Mar 25, 2026	1.81	1.81	1.69	1.71	1.71	-3.93%	473,088
Mar 24, 2026	1.71	1.86	1.67	1.78	1.78	4.71%	1,246,438
Mar 23, 2026	1.60	1.74	1.48	1.70	1.70	6.25%	1,206,909
Mar 20, 2026	1.45	1.90	1.44	1.60	1.60	28.00%	23,791,563
Mar 19, 2026	1.24	1.29	1.17	1.25	1.25	-1.57%	5,571,643
Mar 18, 2026	1.27	1.32	1.19	1.27	1.27	-2.31%	318,276
Mar 17, 2026	1.29	1.30	1.24	1.30	1.30	2.36%	123,991
Mar 16, 2026	1.28	1.30	1.25	1.27	1.27	1.60%	83,460