Theratechnologies Inc. (THTX)
NASDAQ: THTX · Real-Time Price · USD
1.230
-0.020 (-1.60%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Theratechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 15,085 |
| Oct 23, 2024 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -4.41% | 6,798 |
| Oct 22, 2024 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.54% | 10,704 |
| Oct 21, 2024 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 2.26% | 76,490 |
| Oct 18, 2024 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 3.91% | 65,308 |
| Oct 17, 2024 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 30,452 |
| Oct 16, 2024 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 71,990 |
| Oct 15, 2024 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.25% | 22,261 |
| Oct 14, 2024 | 1.30 | 1.32 | 1.20 | 1.25 | 1.25 | -0.64% | 69,084 |
| Oct 11, 2024 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 106,720 |
| Oct 10, 2024 | 1.24 | 1.36 | 1.21 | 1.27 | 1.27 | 3.69% | 252,553 |
| Oct 9, 2024 | 1.27 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 82,521 |
| Oct 8, 2024 | 1.26 | 1.26 | 1.16 | 1.21 | 1.21 | -1.63% | 18,249 |
| Oct 7, 2024 | 1.21 | 1.27 | 1.18 | 1.23 | 1.23 | 2.24% | 50,129 |
| Oct 4, 2024 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.33% | 18,622 |
| Oct 3, 2024 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 1.43% | 6,204 |
| Oct 2, 2024 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 11,915 |
| Oct 1, 2024 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -2.42% | 17,857 |
| Sep 30, 2024 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 11,129 |
| Sep 27, 2024 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 17,157 |
| Sep 26, 2024 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 17,898 |
| Sep 25, 2024 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | 0.85% | 13,580 |
| Sep 24, 2024 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -6.02% | 75,693 |
| Sep 23, 2024 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 0.40% | 40,301 |
| Sep 20, 2024 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 19,741 |
| Sep 19, 2024 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 1.67% | 28,500 |
| Sep 18, 2024 | 1.31 | 1.31 | 1.16 | 1.20 | 1.20 | -12.41% | 174,040 |
| Sep 17, 2024 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 15,874 |
| Sep 16, 2024 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 5.19% | 14,296 |
| Sep 13, 2024 | 1.38 | 1.38 | 1.25 | 1.35 | 1.35 | 8.87% | 26,212 |
| Sep 12, 2024 | 1.24 | 1.26 | 1.18 | 1.24 | 1.24 | 0.81% | 23,839 |
| Sep 11, 2024 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 2.93% | 2,837 |
| Sep 10, 2024 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -2.85% | 3,329 |
| Sep 9, 2024 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 0.41% | 9,550 |
| Sep 6, 2024 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 15,228 |
| Sep 5, 2024 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 2.92% | 29,631 |
| Sep 4, 2024 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 16,124 |
| Sep 3, 2024 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 43,947 |
| Aug 30, 2024 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 4,382 |
| Aug 29, 2024 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -0.39% | 13,035 |
| Aug 28, 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -1.15% | 12,710 |
| Aug 27, 2024 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.14% | 11,403 |
| Aug 26, 2024 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 26,521 |
| Aug 23, 2024 | 1.29 | 1.36 | 1.27 | 1.33 | 1.33 | 5.16% | 20,880 |
| Aug 22, 2024 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 6,902 |
| Aug 21, 2024 | 1.38 | 1.41 | 1.31 | 1.32 | 1.32 | -4.69% | 18,948 |
| Aug 20, 2024 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | 0.36% | 10,052 |
| Aug 19, 2024 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.85% | 39,516 |
| Aug 16, 2024 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -1.09% | 14,707 |
| Aug 15, 2024 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.37% | 9,875 |
| Aug 14, 2024 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.37% | 13,052 |
| Aug 13, 2024 | 1.34 | 1.40 | 1.31 | 1.36 | 1.36 | 1.49% | 4,585 |
| Aug 12, 2024 | 1.52 | 1.52 | 1.30 | 1.34 | 1.34 | -2.90% | 41,281 |
| Aug 9, 2024 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 4,966 |
| Aug 8, 2024 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 3.85% | 9,910 |
| Aug 7, 2024 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 37,024 |
| Aug 6, 2024 | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | 3.08% | 32,605 |
| Aug 5, 2024 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -5.11% | 20,582 |
| Aug 2, 2024 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | -2.84% | 37,274 |
| Aug 1, 2024 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 21,294 |
| Jul 31, 2024 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 25,614 |
| Jul 30, 2024 | 1.57 | 1.64 | 1.41 | 1.42 | 1.42 | -2.41% | 20,659 |
| Jul 29, 2024 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | - | 56,493 |
| Jul 26, 2024 | 1.42 | 1.51 | 1.41 | 1.46 | 1.46 | 0.69% | 53,575 |
| Jul 25, 2024 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | -0.34% | 68,352 |
| Jul 24, 2024 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -6.15% | 73,426 |
| Jul 23, 2024 | 1.56 | 1.61 | 1.54 | 1.55 | 1.55 | -0.96% | 43,486 |
| Jul 22, 2024 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | - | 79,502 |
| Jul 19, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 4,785 |
| Jul 18, 2024 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | 0.33% | 62,790 |
| Jul 17, 2024 | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -2.72% | 31,799 |
| Jul 16, 2024 | 1.54 | 1.62 | 1.49 | 1.58 | 1.58 | 2.47% | 140,702 |
| Jul 15, 2024 | 1.52 | 1.56 | 1.45 | 1.54 | 1.54 | 7.32% | 43,083 |
| Jul 12, 2024 | 1.43 | 1.52 | 1.38 | 1.44 | 1.44 | -1.03% | 58,068 |
| Jul 11, 2024 | 1.51 | 1.59 | 1.38 | 1.45 | 1.45 | -3.33% | 90,438 |
| Jul 10, 2024 | 1.65 | 1.74 | 1.44 | 1.50 | 1.50 | -3.23% | 181,515 |
| Jul 9, 2024 | 1.39 | 1.56 | 1.39 | 1.55 | 1.55 | 11.51% | 123,796 |
| Jul 8, 2024 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 29,391 |
| Jul 5, 2024 | 1.35 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 49,319 |
| Jul 3, 2024 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -3.23% | 46,236 |
| Jul 2, 2024 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.36% | 7,749 |
| Jul 1, 2024 | 1.43 | 1.45 | 1.34 | 1.40 | 1.40 | - | 6,881 |
| Jun 28, 2024 | 1.37 | 1.44 | 1.32 | 1.40 | 1.40 | 0.72% | 14,864 |
| Jun 27, 2024 | 1.62 | 1.67 | 1.37 | 1.39 | 1.39 | -10.32% | 139,034 |
| Jun 26, 2024 | 1.27 | 1.64 | 1.27 | 1.55 | 1.55 | 19.23% | 170,707 |
| Jun 25, 2024 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 44,744 |
| Jun 24, 2024 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | - | 27,281 |
| Jun 21, 2024 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 38,963 |
| Jun 20, 2024 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 25,813 |
| Jun 18, 2024 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 2.33% | 40,484 |
| Jun 17, 2024 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 9,580 |
| Jun 14, 2024 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 6,143 |
| Jun 13, 2024 | 1.22 | 1.30 | 1.21 | 1.26 | 1.26 | -0.79% | 14,444 |
| Jun 12, 2024 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 15,015 |
| Jun 11, 2024 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 5.13% | 11,495 |
| Jun 10, 2024 | 1.22 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 20,183 |
| Jun 7, 2024 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -3.17% | 7,583 |
| Jun 6, 2024 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 5,943 |
| Jun 5, 2024 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | 0.79% | 10,494 |
| Jun 4, 2024 | 1.25 | 1.32 | 1.22 | 1.26 | 1.26 | 3.28% | 17,815 |