Theon International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.70	29.85	28.30	29.75	29.75	5.50%	205,042
Dec 4, 2025	27.75	28.70	27.75	28.20	28.20	2.92%	309,787
Dec 3, 2025	27.30	27.45	26.85	27.40	27.40	0.74%	163,998
Dec 2, 2025	25.50	27.85	25.50	27.20	27.20	2.06%	293,359
Dec 1, 2025	25.40	26.85	24.50	26.65	25.62	2.11%	214,312
Nov 28, 2025	26.20	26.40	25.50	26.10	25.09	1.36%	172,462
Nov 27, 2025	25.45	26.20	25.40	25.75	24.76	4.04%	150,564
Nov 26, 2025	26.05	26.25	24.70	24.75	23.80	-3.88%	167,885
Nov 25, 2025	26.15	26.70	25.10	25.75	24.76	-1.90%	149,494
Nov 24, 2025	26.80	27.00	25.95	26.25	25.24	-0.94%	106,813
Nov 21, 2025	26.85	26.85	25.50	26.50	25.48	-1.85%	182,352
Nov 20, 2025	27.00	27.60	26.65	27.00	25.96	1.89%	96,401
Nov 19, 2025	27.90	28.25	26.50	26.50	25.48	-4.33%	144,867
Nov 18, 2025	27.30	28.50	27.30	27.70	26.63	-0.54%	66,799
Nov 17, 2025	28.20	28.70	27.75	27.85	26.78	-1.42%	82,513
Nov 14, 2025	27.90	28.25	27.30	28.25	27.16	1.07%	98,318
Nov 13, 2025	27.65	28.60	27.60	27.95	26.87	2.19%	184,303
Nov 12, 2025	27.95	28.05	27.15	27.35	26.30	-0.36%	86,033
Nov 11, 2025	28.45	28.60	26.90	27.45	26.39	-4.36%	365,700
Nov 10, 2025	28.00	28.90	27.35	28.70	27.59	5.71%	228,056
Nov 7, 2025	28.25	28.60	26.45	27.15	26.10	-3.89%	413,069
Nov 6, 2025	31.00	31.25	27.20	28.25	27.16	-8.28%	458,261
Nov 5, 2025	29.50	31.25	29.05	30.80	29.61	5.30%	240,591
Nov 4, 2025	31.70	31.90	29.25	29.25	28.12	-4.26%	372,855
Nov 3, 2025	31.20	31.20	30.45	30.55	29.37	-	140,332
Oct 31, 2025	29.95	31.55	29.80	30.55	29.37	3.56%	270,890
Oct 30, 2025	29.35	29.80	28.80	29.50	28.36	1.37%	155,000
Oct 29, 2025	29.00	29.45	28.90	29.10	27.98	0.87%	134,919
Oct 28, 2025	28.85	29.40	28.40	28.85	27.74	-0.69%	128,812
Oct 27, 2025	28.90	29.30	28.20	29.05	27.93	2.47%	156,951
Oct 24, 2025	28.90	28.90	28.15	28.35	27.26	-0.87%	134,520
Oct 23, 2025	29.00	29.30	28.30	28.60	27.50	0.35%	125,548
Oct 22, 2025	28.95	30.20	28.50	28.50	27.40	-0.52%	246,353
Oct 21, 2025	29.25	29.40	28.60	28.65	27.54	-1.72%	199,461
Oct 20, 2025	30.25	30.40	29.05	29.15	28.03	2.10%	294,732
Oct 17, 2025	28.50	29.15	28.10	28.55	27.45	-3.55%	337,797
Oct 16, 2025	30.10	30.90	29.40	29.60	28.46	-0.50%	413,609
Oct 15, 2025	33.40	33.50	29.40	29.75	28.60	-10.39%	570,971
Oct 14, 2025	34.05	34.45	31.80	33.20	31.92	-1.04%	371,549
Oct 13, 2025	32.00	34.45	30.55	33.55	32.26	-2.61%	350,507
Oct 10, 2025	36.20	36.70	34.20	34.45	33.12	-5.87%	354,446
Oct 9, 2025	36.60	37.00	35.90	36.60	35.19	0.27%	221,723
Oct 8, 2025	34.50	36.50	34.50	36.50	35.09	5.80%	349,800
Oct 7, 2025	34.00	34.65	33.80	34.50	33.17	1.17%	144,223
Oct 6, 2025	35.30	35.75	33.90	34.10	32.78	-3.26%	266,180
Oct 3, 2025	35.00	35.50	34.45	35.25	33.89	2.77%	264,888
Oct 2, 2025	34.45	35.00	33.70	34.30	32.98	-	188,072
Oct 1, 2025	33.20	34.30	31.95	34.30	32.98	5.54%	330,528
Sep 30, 2025	32.65	33.00	32.25	32.50	31.25	-0.46%	176,183
Sep 29, 2025	32.25	32.80	31.60	32.65	31.39	1.87%	272,923