Theeb Rent A Car Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.82	31.92	30.20	30.20	30.20	-5.33%	344,769
Mar 8, 2026	31.98	32.14	31.80	31.90	31.90	-0.25%	379,072
Mar 5, 2026	32.30	32.42	31.84	31.98	31.98	-	280,973
Mar 4, 2026	31.98	32.12	30.64	31.98	31.98	3.90%	254,963
Mar 3, 2026	30.40	30.78	30.00	30.78	30.78	0.26%	215,103
Mar 2, 2026	31.30	31.48	29.82	30.70	30.70	-1.60%	303,221
Mar 1, 2026	30.00	31.70	30.00	31.20	31.20	-1.89%	172,820
Feb 26, 2026	32.30	32.30	31.64	31.80	31.80	-0.75%	173,733
Feb 25, 2026	32.40	33.00	31.74	32.04	32.04	-1.29%	134,163
Feb 24, 2026	32.44	32.84	32.30	32.46	32.46	-1.52%	83,930
Feb 23, 2026	33.08	33.42	32.32	32.96	32.96	-1.44%	212,786
Feb 19, 2026	34.10	34.10	33.14	33.44	33.44	-1.94%	195,440
Feb 18, 2026	33.94	34.26	33.90	34.10	34.10	0.41%	67,655
Feb 17, 2026	34.90	34.90	33.96	33.96	33.96	-3.03%	146,135
Feb 16, 2026	35.26	35.40	34.60	35.02	35.02	-0.45%	225,376
Feb 15, 2026	35.02	35.26	34.78	35.18	35.18	0.80%	190,764
Feb 12, 2026	34.44	34.94	34.18	34.90	34.90	1.39%	289,187
Feb 11, 2026	34.64	34.64	34.06	34.42	34.42	-0.29%	183,100
Feb 10, 2026	34.22	34.70	33.90	34.52	34.52	0.94%	393,915
Feb 9, 2026	34.08	34.26	33.50	34.20	34.20	0.59%	577,150
Feb 8, 2026	34.00	34.28	33.92	34.00	34.00	0.65%	386,634
Feb 5, 2026	34.46	34.52	33.64	33.78	33.78	-2.31%	343,791
Feb 4, 2026	34.88	34.88	34.50	34.58	34.58	0.23%	283,167
Feb 3, 2026	34.78	35.18	34.46	34.50	34.50	-0.52%	426,878
Feb 2, 2026	34.40	34.74	33.86	34.68	34.68	0.81%	384,685
Feb 1, 2026	35.50	35.50	34.20	34.40	34.40	-2.66%	216,395
Jan 29, 2026	36.68	36.70	35.34	35.34	35.34	-3.44%	289,122
Jan 28, 2026	36.94	37.10	36.52	36.60	36.60	-0.92%	429,054
Jan 27, 2026	36.60	37.02	36.48	36.94	36.94	0.82%	1,115,692
Jan 26, 2026	36.70	36.74	36.44	36.64	36.64	0.11%	185,751
Jan 25, 2026	36.40	36.70	36.32	36.60	36.60	0.60%	286,107
Jan 22, 2026	36.28	36.50	36.18	36.38	36.38	0.50%	469,032
Jan 21, 2026	36.14	36.38	35.84	36.20	36.20	0.56%	441,130
Jan 20, 2026	36.20	36.40	35.96	36.00	36.00	-0.28%	232,912
Jan 19, 2026	36.20	36.20	35.94	36.10	36.10	-0.11%	199,930
Jan 18, 2026	36.12	36.40	36.08	36.14	36.14	-0.17%	136,954
Jan 15, 2026	36.80	36.80	35.96	36.20	36.20	-1.68%	170,110
Jan 14, 2026	37.20	37.22	36.60	36.82	36.82	-1.02%	286,418
Jan 13, 2026	37.00	37.32	36.82	37.20	37.20	0.49%	287,951
Jan 12, 2026	37.16	37.16	36.94	37.02	37.02	-0.38%	278,208
Jan 11, 2026	37.64	37.64	36.86	37.16	37.16	-0.38%	177,977
Jan 8, 2026	37.84	37.84	37.06	37.30	37.30	-1.53%	82,379
Jan 7, 2026	37.90	38.84	37.66	37.88	37.88	0.32%	157,403
Jan 6, 2026	37.62	37.76	37.26	37.76	37.76	0.96%	95,699
Jan 5, 2026	37.68	37.88	37.34	37.40	37.40	-1.06%	111,859
Jan 4, 2026	38.06	38.06	37.50	37.80	37.80	-1.00%	46,677
Jan 1, 2026	37.58	38.30	37.58	38.18	38.18	1.54%	43,983
Dec 31, 2025	36.40	38.00	36.40	37.60	37.60	3.30%	139,361
Dec 30, 2025	38.00	38.00	36.40	36.40	36.40	-2.67%	76,454
Dec 29, 2025	38.04	38.04	37.10	37.40	37.40	-0.64%	134,534
Dec 28, 2025	38.34	38.34	37.52	37.64	37.64	-1.72%	48,235
Dec 25, 2025	37.90	38.30	37.58	38.30	38.30	2.24%	56,506
Dec 24, 2025	38.30	38.42	37.44	37.46	37.46	-2.50%	110,767
Dec 23, 2025	38.40	38.48	37.88	38.42	38.42	0.79%	88,786
Dec 22, 2025	37.90	38.26	37.06	38.12	38.12	0.85%	84,435
Dec 21, 2025	38.78	38.78	37.48	37.80	37.80	-0.79%	90,950
Dec 18, 2025	38.80	38.80	37.94	38.10	38.10	-2.41%	130,126
Dec 17, 2025	39.70	39.96	38.80	39.04	39.04	-1.41%	58,152
Dec 16, 2025	40.50	42.56	39.56	39.60	39.60	-2.30%	216,034
Dec 15, 2025	40.00	40.80	40.00	40.53	40.53	0.08%	90,379
Dec 14, 2025	40.70	40.87	40.33	40.50	40.50	-0.49%	99,964
Dec 11, 2025	41.17	41.17	40.57	40.70	40.31	0.08%	62,404
Dec 10, 2025	40.37	41.17	40.37	40.67	40.28	0.74%	171,614
Dec 9, 2025	40.03	40.47	39.73	40.37	39.98	1.25%	86,711
Dec 8, 2025	39.47	40.03	39.27	39.87	39.49	1.10%	139,542
Dec 7, 2025	39.13	39.43	38.93	39.43	39.06	1.37%	55,769
Dec 4, 2025	38.57	39.33	38.40	38.90	38.53	1.48%	89,057
Dec 3, 2025	38.67	38.77	38.17	38.33	37.97	-0.78%	168,877
Dec 2, 2025	39.33	39.47	38.50	38.63	38.27	-1.86%	75,133
Dec 1, 2025	39.87	39.87	39.23	39.37	38.99	-0.76%	68,620
Nov 30, 2025	39.97	40.07	39.67	39.67	39.29	-0.42%	70,240
Nov 27, 2025	40.37	40.37	39.40	39.83	39.45	-0.25%	71,125
Nov 26, 2025	39.80	39.93	39.43	39.93	39.55	0.67%	43,647
Nov 25, 2025	40.27	40.43	39.53	39.67	39.29	-2.06%	74,668
Nov 24, 2025	40.33	40.50	39.63	40.50	40.12	0.83%	123,668
Nov 23, 2025	40.33	40.47	40.17	40.17	39.79	-0.41%	44,943
Nov 20, 2025	40.67	40.67	40.17	40.33	39.95	-0.82%	104,007
Nov 19, 2025	41.27	41.67	40.43	40.67	40.28	-1.61%	107,703
Nov 18, 2025	42.17	42.27	41.33	41.33	40.94	-2.67%	171,775
Nov 17, 2025	42.40	42.83	41.67	42.47	42.06	-0.39%	173,611
Nov 16, 2025	42.87	42.87	42.27	42.63	42.23	-0.08%	54,437
Nov 13, 2025	42.40	42.80	42.17	42.67	42.26	0.39%	54,007
Nov 12, 2025	42.57	43.03	42.20	42.50	42.10	-0.16%	125,322
Nov 11, 2025	42.53	43.27	42.53	42.57	42.16	0.32%	105,524
Nov 10, 2025	42.53	42.63	42.13	42.43	42.03	-0.16%	43,124
Nov 9, 2025	41.70	42.50	41.70	42.50	42.10	0.47%	58,132
Nov 6, 2025	41.77	42.33	41.57	42.30	41.90	1.44%	87,200
Nov 5, 2025	42.43	42.47	41.67	41.70	41.30	-2.11%	118,529
Nov 4, 2025	43.33	43.33	42.60	42.60	42.20	-0.93%	38,154
Nov 3, 2025	42.60	43.33	42.47	43.00	42.59	0.94%	170,041
Nov 2, 2025	43.33	43.50	42.37	42.60	42.20	-1.99%	158,450
Oct 30, 2025	43.63	43.87	43.47	43.47	43.05	-0.38%	55,879
Oct 29, 2025	43.63	43.87	43.33	43.63	43.22	-	44,616
Oct 28, 2025	43.57	43.90	43.33	43.63	43.22	0.15%	55,645
Oct 27, 2025	44.20	44.20	43.17	43.57	43.15	-1.43%	138,276
Oct 26, 2025	42.87	44.20	42.77	44.20	43.78	3.11%	134,274
Oct 23, 2025	42.53	42.93	41.93	42.87	42.46	2.96%	181,292
Oct 22, 2025	41.83	42.17	41.63	41.63	41.24	-0.48%	100,181
Oct 21, 2025	42.47	42.60	41.80	41.83	41.44	-1.49%	246,654
Oct 20, 2025	43.50	43.53	42.17	42.47	42.06	-1.77%	254,011