Theratechnologies Inc. - Common Shares (THTX)
1.6200
+0.0700 (4.52%)
Theratechnologies Inc is a biopharmaceutical company focused on the development and commercialization of innovative therapeutic solutions for patients with unmet medical needs, particularly in the areas of endocrine and metabolic disorders
The company is primarily engaged in creating treatments that target specific conditions related to aging and severe hormonal imbalances, leveraging its expertise in peptide and protein therapeutics. Through its research and development efforts, Theratechnologies aims to improve the quality of life for patients while advancing scientific understanding in its therapeutic areas.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 1.56 | 1.65 | 1.54 | 1.62 | 154,168 | 1.62 |
| 3/19/2025 | 1.59 | 1.59 | 1.53 | 1.55 | 139,142 | 1.55 |
| 3/18/2025 | 1.60 | 1.61 | 1.55 | 1.58 | 75,682 | 1.58 |
| 3/17/2025 | 1.58 | 1.63 | 1.55 | 1.61 | 132,243 | 1.61 |
| 3/14/2025 | 1.55 | 1.58 | 1.53 | 1.57 | 46,470 | 1.57 |
| 3/13/2025 | 1.56 | 1.59 | 1.50 | 1.52 | 62,362 | 1.52 |
| 3/12/2025 | 1.53 | 1.59 | 1.53 | 1.54 | 69,870 | 1.54 |
| 3/11/2025 | 1.50 | 1.53 | 1.45 | 1.52 | 26,035 | 1.52 |
| 3/10/2025 | 1.49 | 1.53 | 1.45 | 1.50 | 141,917 | 1.50 |
| 3/07/2025 | 1.57 | 1.57 | 1.49 | 1.52 | 76,039 | 1.52 |
| 3/06/2025 | 1.59 | 1.60 | 1.48 | 1.55 | 83,066 | 1.55 |
| 3/05/2025 | 1.62 | 1.64 | 1.57 | 1.64 | 61,962 | 1.64 |
| 3/04/2025 | 1.60 | 1.61 | 1.48 | 1.60 | 132,730 | 1.60 |
| 3/03/2025 | 1.65 | 1.68 | 1.63 | 1.64 | 206,058 | 1.64 |
| 2/28/2025 | 1.60 | 1.66 | 1.60 | 1.65 | 71,774 | 1.65 |
| 2/27/2025 | 1.69 | 1.69 | 1.59 | 1.62 | 110,407 | 1.62 |
| 2/26/2025 | 1.84 | 1.84 | 1.55 | 1.60 | 525,441 | 1.60 |
| 2/25/2025 | 1.80 | 1.83 | 1.76 | 1.81 | 108,011 | 1.81 |
| 2/24/2025 | 1.85 | 1.89 | 1.78 | 1.85 | 147,414 | 1.85 |
| 2/21/2025 | 1.98 | 1.98 | 1.79 | 1.84 | 50,571 | 1.84 |
| 2/20/2025 | 1.98 | 2.06 | 1.89 | 1.92 | 38,921 | 1.92 |
| 2/19/2025 | 1.91 | 1.96 | 1.81 | 1.88 | 97,111 | 1.88 |
| 2/18/2025 | 1.80 | 1.91 | 1.76 | 1.91 | 108,482 | 1.91 |
| 2/14/2025 | 1.87 | 2.00 | 1.67 | 1.75 | 390,971 | 1.75 |
| 2/13/2025 | 1.61 | 1.67 | 1.56 | 1.63 | 44,292 | 1.63 |
| 2/12/2025 | 1.62 | 1.68 | 1.61 | 1.62 | 36,362 | 1.62 |
| 2/11/2025 | 1.65 | 1.70 | 1.62 | 1.62 | 36,323 | 1.62 |
| 2/10/2025 | 1.66 | 1.69 | 1.58 | 1.64 | 133,228 | 1.64 |
| 2/07/2025 | 1.71 | 1.75 | 1.58 | 1.60 | 138,509 | 1.60 |
| 2/06/2025 | 1.61 | 1.76 | 1.59 | 1.71 | 120,574 | 1.71 |
| 2/05/2025 | 1.48 | 1.55 | 1.47 | 1.53 | 123,525 | 1.53 |
| 2/04/2025 | 1.45 | 1.50 | 1.37 | 1.50 | 28,055 | 1.50 |
| 2/03/2025 | 1.46 | 1.49 | 1.38 | 1.46 | 81,844 | 1.46 |
| 1/31/2025 | 1.43 | 1.52 | 1.43 | 1.44 | 73,988 | 1.44 |
| 1/30/2025 | 1.58 | 1.58 | 1.42 | 1.44 | 128,337 | 1.44 |
| 1/29/2025 | 1.62 | 1.62 | 1.57 | 1.59 | 31,850 | 1.59 |
| 1/28/2025 | 1.63 | 1.65 | 1.62 | 1.64 | 24,209 | 1.64 |
| 1/27/2025 | 1.73 | 1.73 | 1.57 | 1.63 | 85,908 | 1.63 |
| 1/24/2025 | 1.75 | 1.76 | 1.70 | 1.72 | 38,088 | 1.72 |
| 1/23/2025 | 1.73 | 1.74 | 1.69 | 1.73 | 29,345 | 1.73 |
| 1/22/2025 | 1.78 | 1.78 | 1.69 | 1.72 | 47,819 | 1.72 |
| 1/21/2025 | 1.75 | 1.79 | 1.69 | 1.77 | 32,385 | 1.77 |
| 1/17/2025 | 1.70 | 1.75 | 1.69 | 1.72 | 84,056 | 1.72 |
| 1/16/2025 | 1.78 | 1.80 | 1.69 | 1.73 | 66,135 | 1.73 |
| 1/15/2025 | 1.78 | 1.83 | 1.75 | 1.80 | 158,607 | 1.80 |
| 1/14/2025 | 1.66 | 1.72 | 1.61 | 1.72 | 90,700 | 1.72 |
| 1/13/2025 | 1.86 | 1.86 | 1.61 | 1.66 | 170,888 | 1.66 |
| 1/10/2025 | 2.00 | 2.00 | 1.83 | 1.87 | 178,454 | 1.87 |
| 1/08/2025 | 2.05 | 2.08 | 1.97 | 2.00 | 136,106 | 2.00 |
| 1/07/2025 | 2.03 | 2.18 | 2.03 | 2.04 | 221,143 | 2.04 |
| 1/06/2025 | 1.90 | 2.05 | 1.90 | 2.03 | 214,464 | 2.03 |
| 1/03/2025 | 1.85 | 1.94 | 1.82 | 1.86 | 278,742 | 1.86 |
| 1/02/2025 | 1.81 | 1.89 | 1.80 | 1.84 | 92,670 | 1.84 |
| 12/31/2024 | 1.80 | 0.00 | 1.81 | 1.81 | 0 | 1.81 |
| 12/30/2024 | 1.69 | 1.87 | 1.67 | 1.80 | 149,025 | 1.80 |
| 12/27/2024 | 1.80 | 1.86 | 1.75 | 1.79 | 100,697 | 1.79 |
| 12/26/2024 | 1.89 | 1.89 | 1.77 | 1.83 | 52,786 | 1.83 |
| 12/24/2024 | 1.81 | 1.90 | 1.80 | 1.83 | 91,229 | 1.83 |
| 12/23/2024 | 1.72 | 1.91 | 1.72 | 1.76 | 383,303 | 1.76 |