Torrid Holdings Inc.CURVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.16 | $1.19 | $1.14 | $1.18 | 127,635 |
| 1/30/2026 | $1.15 | $1.19 | $1.12 | $1.15 | 216,555 |
| 1/29/2026 | $1.20 | $1.25 | $1.10 | $1.16 | 733,400 |
| 1/28/2026 | $1.24 | $1.25 | $1.15 | $1.22 | 497,100 |
| 1/27/2026 | $1.25 | $1.29 | $1.16 | $1.25 | 352,200 |
| 1/26/2026 | $1.23 | $1.30 | $1.18 | $1.27 | 304,907 |
| 1/23/2026 | $1.26 | $1.26 | $1.17 | $1.24 | 138,841 |
| 1/22/2026 | $1.25 | $1.30 | $1.22 | $1.24 | 252,356 |
| 1/21/2026 | $1.23 | $1.26 | $1.15 | $1.23 | 1.58M |
| 1/20/2026 | $1.22 | $1.25 | $1.13 | $1.20 | 500,711 |
| 1/16/2026 | $1.32 | $1.32 | $1.22 | $1.23 | 210,200 |
| 1/15/2026 | $1.28 | $1.35 | $1.22 | $1.32 | 419,645 |
| 1/14/2026 | $1.26 | $1.30 | $1.19 | $1.28 | 644,900 |
| 1/13/2026 | $1.11 | $1.27 | $1.09 | $1.25 | 438,700 |
| 1/12/2026 | $1.09 | $1.13 | $1.07 | $1.12 | 130,159 |
| 1/9/2026 | $1.17 | $1.18 | $1.07 | $1.09 | 114,808 |
| 1/8/2026 | $1.12 | $1.16 | $1.09 | $1.15 | 319,521 |
| 1/7/2026 | $1.10 | $1.15 | $1.06 | $1.14 | 356,600 |
| 1/6/2026 | $1.10 | $1.12 | $1.03 | $1.11 | 378,838 |
| 1/5/2026 | $1.07 | $1.13 | $1.04 | $1.11 | 363,350 |
| 1/2/2026 | $0.99 | $1.10 | $0.97 | $1.06 | 742,651 |
| 12/31/2025 | $0.97 | $1.05 | $0.96 | $0.98 | 346,800 |
| 12/30/2025 | $0.99 | $1.01 | $0.96 | $0.98 | 423,334 |
| 12/29/2025 | $1.02 | $1.02 | $0.97 | $0.99 | 406,049 |
| 12/26/2025 | $1.04 | $1.08 | $1.00 | $1.04 | 314,116 |
| 12/24/2025 | $0.98 | $1.05 | $0.96 | $1.04 | 512,200 |
| 12/23/2025 | $1.03 | $1.05 | $0.97 | $0.98 | 478,504 |
| 12/22/2025 | $1.09 | $1.12 | $1.00 | $1.03 | 299,461 |
| 12/19/2025 | $1.12 | $1.13 | $1.05 | $1.08 | 300,623 |
| 12/18/2025 | $1.09 | $1.17 | $1.08 | $1.11 | 372,801 |
| 12/17/2025 | $1.08 | $1.09 | $1.02 | $1.06 | 484,033 |
| 12/16/2025 | $0.97 | $1.14 | $0.95 | $1.08 | 969,807 |
| 12/15/2025 | $1.05 | $1.06 | $0.94 | $0.97 | 956,713 |
| 12/12/2025 | $1.08 | $1.11 | $1.02 | $1.03 | 390,400 |
| 12/11/2025 | $1.16 | $1.17 | $1.05 | $1.08 | 466,700 |
| 12/10/2025 | $1.10 | $1.16 | $1.10 | $1.13 | 234,200 |
| 12/9/2025 | $1.09 | $1.16 | $1.08 | $1.12 | 397,978 |
| 12/8/2025 | $1.16 | $1.21 | $1.08 | $1.08 | 570,544 |
| 12/5/2025 | $1.15 | $1.18 | $1.12 | $1.15 | 605,300 |
| 12/4/2025 | $1.10 | $1.18 | $1.08 | $1.13 | 601,456 |
| 12/3/2025 | $1.33 | $1.35 | $1.29 | $1.31 | 759,711 |
| 12/2/2025 | $1.44 | $1.44 | $1.30 | $1.32 | 186,144 |
| 12/1/2025 | $1.29 | $1.46 | $1.28 | $1.42 | 297,443 |
| 11/28/2025 | $1.29 | $1.35 | $1.28 | $1.30 | 117,514 |
| 11/26/2025 | $1.25 | $1.33 | $1.24 | $1.29 | 349,400 |
| 11/25/2025 | $1.18 | $1.27 | $1.18 | $1.24 | 119,707 |
| 11/24/2025 | $1.27 | $1.28 | $1.16 | $1.19 | 273,131 |
| 11/21/2025 | $1.18 | $1.30 | $1.15 | $1.28 | 464,127 |
| 11/20/2025 | $1.13 | $1.22 | $1.11 | $1.15 | 254,900 |
| 11/19/2025 | $1.12 | $1.14 | $1.10 | $1.10 | 276,300 |
| 11/18/2025 | $1.12 | $1.16 | $1.11 | $1.12 | 321,100 |
| 11/17/2025 | $1.26 | $1.26 | $1.11 | $1.12 | 382,133 |
| 11/14/2025 | $1.34 | $1.39 | $1.25 | $1.26 | 695,331 |
| 11/13/2025 | $1.15 | $1.41 | $1.15 | $1.39 | 1.77M |
| 11/12/2025 | $1.13 | $1.18 | $1.13 | $1.15 | 258,011 |
| 11/11/2025 | $1.13 | $1.16 | $1.13 | $1.14 | 120,600 |
| 11/10/2025 | $1.21 | $1.22 | $1.13 | $1.15 | 156,613 |
| 11/7/2025 | $1.18 | $1.23 | $1.18 | $1.20 | 202,514 |
| 11/6/2025 | $1.32 | $1.32 | $1.17 | $1.18 | 331,200 |
| 11/5/2025 | $1.25 | $1.34 | $1.24 | $1.31 | 264,300 |