Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
THRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 14.23 | 1.31 | 10.14% | 13.11 | 14.23 | 13.07 | 141,998 |
| May 15 2024 | 12.92 | 0.01 | 0.08% | 13.00 | 13.68 | 12.54 | 94,940 |
| May 14 2024 | 12.91 | 0.85 | 7.05% | 12.22 | 13.00 | 12.19 | 66,616 |
| May 13 2024 | 12.06 | 0.16 | 1.34% | 11.90 | 12.13 | 11.67 | 49,971 |
| May 10 2024 | 11.90 | -0.40 | -3.25% | 12.43 | 12.61 | 11.75 | 82,759 |
| May 09 2024 | 12.30 | 0.51 | 4.33% | 11.93 | 12.555 | 11.73 | 183,297 |
| May 08 2024 | 11.79 | -0.14 | -1.17% | 11.93 | 12.04 | 11.50 | 104,715 |
| May 07 2024 | 11.93 | 0.17 | 1.45% | 11.86 | 12.00 | 11.68 | 84,444 |
| May 06 2024 | 11.76 | 0.06 | 0.51% | 11.90 | 12.05 | 11.75 | 73,535 |
| May 03 2024 | 11.70 | 0.11 | 0.95% | 11.76 | 11.845 | 11.54 | 70,464 |
| May 02 2024 | 11.59 | 0.21 | 1.85% | 11.55 | 11.72 | 11.33 | 89,392 |
| May 01 2024 | 11.38 | 0.24 | 2.15% | 11.26 | 11.53 | 10.91 | 151,728 |
| Apr 30 2024 | 11.14 | -0.01 | -0.09% | 11.02 | 11.38 | 10.98 | 103,403 |
| Apr 29 2024 | 11.15 | 0.32 | 2.95% | 10.96 | 11.50 | 10.88 | 65,737 |
| Apr 26 2024 | 10.83 | 0.37 | 3.54% | 10.39 | 10.97 | 10.27 | 75,810 |
| Apr 25 2024 | 10.46 | -0.87 | -7.68% | 11.29 | 11.29 | 10.135 | 124,874 |
| Apr 24 2024 | 11.33 | 0.28 | 2.53% | 10.95 | 11.37 | 10.73 | 156,404 |
| Apr 23 2024 | 11.05 | -0.60 | -5.15% | 11.70 | 12.14 | 10.39 | 793,039 |
| Apr 22 2024 | 11.65 | -0.03 | -0.26% | 11.84 | 12.03 | 11.43 | 169,892 |
| Apr 19 2024 | 11.68 | 0.25 | 2.19% | 11.40 | 12.24 | 11.39 | 217,736 |
| Apr 18 2024 | 11.43 | 0.15 | 1.33% | 11.29 | 11.63 | 10.96 | 204,865 |
| Apr 17 2024 | 11.28 | -0.31 | -2.67% | 11.64 | 11.93 | 11.26 | 110,633 |
| Apr 16 2024 | 11.59 | -0.20 | -1.70% | 11.61 | 11.83 | 11.15 | 213,299 |
| Apr 15 2024 | 11.79 | 0.27 | 2.34% | 11.40 | 12.06 | 11.18 | 238,411 |
| Apr 12 2024 | 11.52 | -0.46 | -3.84% | 11.83 | 12.06 | 11.35 | 451,039 |
| Apr 11 2024 | 11.98 | 0.04 | 0.34% | 12.20 | 12.42 | 11.61 | 254,810 |
| Apr 10 2024 | 11.94 | 0.86 | 7.76% | 10.75 | 12.04 | 10.73 | 236,116 |
| Apr 09 2024 | 11.08 | 0.18 | 1.65% | 10.94 | 11.80 | 10.08 | 157,978 |
| Apr 08 2024 | 10.90 | 0.20 | 1.87% | 10.86 | 11.16 | 10.70 | 70,643 |
| Apr 05 2024 | 10.70 | 0.60 | 5.94% | 9.97 | 11.00 | 9.75 | 111,988 |
| Apr 04 2024 | 10.10 | 0.79 | 8.49% | 9.45 | 10.10 | 9.45 | 182,307 |
| Apr 03 2024 | 9.31 | 0.57 | 6.52% | 8.65 | 9.31 | 8.61 | 92,182 |
| Apr 02 2024 | 8.74 | -0.01 | -0.11% | 8.74 | 8.78 | 8.41 | 88,057 |
| Apr 01 2024 | 8.75 | -0.69 | -7.31% | 9.41 | 9.41 | 8.365 | 96,282 |
| Mar 28 2024 | 9.44 | -0.03 | -0.32% | 9.44 | 9.66 | 9.025 | 541,249 |
| Mar 27 2024 | 9.47 | 0.49 | 5.46% | 9.10 | 9.47 | 9.015 | 122,635 |
| Mar 26 2024 | 8.98 | 0.21 | 2.39% | 9.06 | 9.08 | 8.675 | 119,080 |
| Mar 25 2024 | 8.77 | 0.17 | 1.98% | 8.56 | 8.88 | 8.39 | 150,918 |
| Mar 22 2024 | 8.60 | -0.73 | -7.82% | 9.19 | 9.19 | 8.50 | 118,870 |
| Mar 21 2024 | 9.33 | 0.07 | 0.76% | 9.35 | 9.61 | 9.08 | 88,904 |
| Mar 20 2024 | 9.26 | 0.15 | 1.65% | 9.02 | 9.28 | 8.90 | 66,928 |
| Mar 19 2024 | 9.11 | 0.08 | 0.89% | 9.02 | 9.29 | 9.02 | 85,552 |
| Mar 18 2024 | 9.03 | -0.32 | -3.42% | 9.45 | 9.54 | 8.99 | 74,875 |
| Mar 15 2024 | 9.35 | 0.23 | 2.52% | 9.12 | 9.43 | 9.01 | 155,910 |
| Mar 14 2024 | 9.12 | -0.50 | -5.20% | 9.58 | 9.77 | 9.05 | 116,318 |
| Mar 13 2024 | 9.62 | -0.02 | -0.21% | 9.64 | 9.79 | 9.46 | 116,682 |
| Mar 12 2024 | 9.64 | -0.37 | -3.70% | 9.98 | 10.0753 | 9.22 | 122,956 |
| Mar 11 2024 | 10.01 | 0.04 | 0.40% | 10.03 | 10.15 | 9.73 | 165,109 |
| Mar 08 2024 | 9.97 | -0.03 | -0.30% | 10.12 | 10.14 | 9.69 | 149,410 |
| Mar 07 2024 | 10.00 | 0.01 | 0.10% | 10.10 | 10.31 | 9.95 | 83,996 |
| Mar 06 2024 | 9.99 | 0.24 | 2.46% | 9.73 | 10.48 | 9.65 | 593,426 |
| Mar 05 2024 | 9.75 | -0.16 | -1.61% | 9.92 | 10.06 | 9.67 | 165,515 |
| Mar 04 2024 | 9.91 | -0.39 | -3.79% | 10.23 | 10.25 | 9.82 | 43,751 |
| Mar 01 2024 | 10.30 | 0.16 | 1.58% | 10.26 | 10.495 | 9.99 | 74,811 |
| Feb 29 2024 | 10.14 | -0.09 | -0.88% | 10.45 | 10.61 | 9.69 | 100,738 |
| Feb 28 2024 | 10.23 | 0.26 | 2.61% | 9.89 | 10.49 | 9.68 | 150,803 |
| Feb 27 2024 | 9.97 | -0.17 | -1.68% | 10.34 | 10.39 | 9.67 | 318,006 |
| Feb 26 2024 | 10.14 | -0.05 | -0.49% | 10.10 | 10.89 | 10.07 | 81,235 |
| Feb 23 2024 | 10.19 | 0.40 | 4.09% | 9.71 | 10.3477 | 9.71 | 113,172 |
| Feb 22 2024 | 9.79 | -0.10 | -1.01% | 9.81 | 9.98 | 9.51 | 104,430 |
| Feb 21 2024 | 9.89 | -0.11 | -1.10% | 10.00 | 10.00 | 9.58 | 43,930 |
| Feb 20 2024 | 10.00 | -0.07 | -0.70% | 10.00 | 10.06 | 9.81 | 44,381 |
