Torrid Holdings Inc. (CURV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.8900 | 5.1500 | 4.7500 | 5.0000 | 5.0000 | 66,400 |
| Apr 25, 2024 | 4.8200 | 5.1900 | 4.7500 | 4.9200 | 4.9200 | 63,200 |
| Apr 24, 2024 | 4.9300 | 5.2400 | 4.8000 | 4.9800 | 4.9800 | 43,100 |
| Apr 23, 2024 | 4.9500 | 5.1300 | 4.7850 | 5.0200 | 5.0200 | 54,300 |
| Apr 22, 2024 | 4.9300 | 4.9900 | 4.6800 | 4.8600 | 4.8600 | 39,400 |
| Apr 19, 2024 | 4.5600 | 4.9400 | 4.4200 | 4.8300 | 4.8300 | 86,300 |
| Apr 18, 2024 | 4.3400 | 4.8500 | 4.3400 | 4.6400 | 4.6400 | 77,900 |
| Apr 17, 2024 | 4.2300 | 4.4800 | 4.1300 | 4.3700 | 4.3700 | 29,400 |
| Apr 16, 2024 | 4.2000 | 4.3450 | 4.0500 | 4.2300 | 4.2300 | 24,400 |
| Apr 15, 2024 | 4.5400 | 4.6390 | 4.2500 | 4.3000 | 4.3000 | 25,500 |
| Apr 12, 2024 | 4.2600 | 4.5500 | 3.8600 | 4.4600 | 4.4600 | 85,500 |
| Apr 11, 2024 | 4.0200 | 4.4600 | 3.9900 | 4.3500 | 4.3500 | 47,900 |
| Apr 10, 2024 | 4.2000 | 4.6700 | 4.0100 | 4.0700 | 4.0700 | 94,000 |
| Apr 09, 2024 | 4.5100 | 4.8300 | 4.3300 | 4.3700 | 4.3700 | 130,200 |
| Apr 08, 2024 | 4.5300 | 4.6800 | 4.2700 | 4.5500 | 4.5500 | 76,300 |
| Apr 05, 2024 | 4.7100 | 4.9400 | 4.4600 | 4.5400 | 4.5400 | 73,800 |
| Apr 04, 2024 | 4.7300 | 4.9100 | 4.5400 | 4.6000 | 4.6000 | 34,800 |
| Apr 03, 2024 | 4.5600 | 4.7700 | 4.4980 | 4.6700 | 4.6700 | 27,300 |
| Apr 02, 2024 | 4.5900 | 4.7200 | 4.1120 | 4.5100 | 4.5100 | 102,600 |
| Apr 01, 2024 | 5.9000 | 6.0500 | 4.4210 | 4.6800 | 4.6800 | 250,900 |
| Mar 28, 2024 | 4.5500 | 5.0600 | 4.5500 | 4.8800 | 4.8800 | 238,200 |
| Mar 27, 2024 | 4.2200 | 4.6500 | 4.2200 | 4.5900 | 4.5900 | 63,300 |
| Mar 26, 2024 | 4.4100 | 4.5500 | 4.1100 | 4.2200 | 4.2200 | 51,500 |
| Mar 25, 2024 | 4.4500 | 4.5590 | 4.1800 | 4.4100 | 4.4100 | 116,400 |
| Mar 22, 2024 | 4.4300 | 4.5400 | 4.2500 | 4.4500 | 4.4500 | 55,200 |
| Mar 21, 2024 | 3.6200 | 4.2700 | 3.6200 | 4.2600 | 4.2600 | 102,000 |
| Mar 20, 2024 | 3.3600 | 3.5900 | 3.3500 | 3.5700 | 3.5700 | 91,200 |
| Mar 19, 2024 | 3.4400 | 3.5280 | 3.3500 | 3.3700 | 3.3700 | 46,900 |
| Mar 18, 2024 | 3.5300 | 3.5500 | 3.3780 | 3.4400 | 3.4400 | 91,600 |
| Mar 15, 2024 | 3.8100 | 3.8230 | 3.4900 | 3.5200 | 3.5200 | 107,200 |
| Mar 14, 2024 | 4.0400 | 4.3100 | 3.8000 | 3.8400 | 3.8400 | 73,900 |
| Mar 13, 2024 | 4.2500 | 4.3080 | 4.0000 | 4.0700 | 4.0700 | 101,000 |
| Mar 12, 2024 | 4.4900 | 4.5600 | 4.2400 | 4.2600 | 4.2600 | 39,800 |
| Mar 11, 2024 | 4.8200 | 4.8200 | 4.2400 | 4.5400 | 4.5400 | 96,700 |
| Mar 08, 2024 | 4.8300 | 4.9000 | 4.7300 | 4.8700 | 4.8700 | 23,800 |
| Mar 07, 2024 | 4.7300 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 30,700 |
| Mar 06, 2024 | 4.8600 | 4.8600 | 4.6000 | 4.7000 | 4.7000 | 49,900 |
| Mar 05, 2024 | 4.8900 | 4.9900 | 4.7000 | 4.7300 | 4.7300 | 89,100 |
| Mar 04, 2024 | 5.1500 | 5.2040 | 4.9200 | 4.9400 | 4.9400 | 29,800 |
| Mar 01, 2024 | 5.0900 | 5.2500 | 4.9400 | 5.1200 | 5.1200 | 81,100 |
| Feb 29, 2024 | 4.9400 | 5.2800 | 4.8600 | 5.0300 | 5.0300 | 165,400 |
| Feb 28, 2024 | 4.8900 | 4.9900 | 4.5900 | 4.8600 | 4.8600 | 151,200 |
| Feb 27, 2024 | 4.4500 | 5.1700 | 4.4500 | 4.9600 | 4.9600 | 124,900 |
| Feb 26, 2024 | 4.0700 | 4.6500 | 4.0700 | 4.4300 | 4.4300 | 81,700 |
| Feb 23, 2024 | 4.2400 | 4.2400 | 3.9700 | 4.1100 | 4.1100 | 102,500 |
| Feb 22, 2024 | 4.1600 | 4.2700 | 3.9400 | 4.2600 | 4.2600 | 170,300 |
| Feb 21, 2024 | 4.3700 | 4.3750 | 4.0900 | 4.1900 | 4.1900 | 48,900 |
| Feb 20, 2024 | 4.9400 | 4.9400 | 4.3200 | 4.3800 | 4.3800 | 203,300 |
| Feb 16, 2024 | 4.9600 | 5.0600 | 4.9600 | 5.0000 | 5.0000 | 57,400 |
| Feb 15, 2024 | 4.7200 | 5.0050 | 4.7200 | 5.0000 | 5.0000 | 84,400 |
| Feb 14, 2024 | 4.6000 | 4.7200 | 4.5300 | 4.6900 | 4.6900 | 67,100 |
| Feb 13, 2024 | 4.9500 | 4.9500 | 4.6200 | 4.6300 | 4.6300 | 133,800 |
| Feb 12, 2024 | 4.9400 | 5.2800 | 4.9400 | 4.9800 | 4.9800 | 160,100 |
| Feb 09, 2024 | 5.0700 | 5.1500 | 4.9400 | 4.9700 | 4.9700 | 61,000 |
| Feb 08, 2024 | 5.0900 | 5.2000 | 4.8900 | 5.0700 | 5.0700 | 266,400 |
| Feb 07, 2024 | 5.1000 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 63,800 |
| Feb 06, 2024 | 5.0500 | 5.1450 | 4.9600 | 5.0800 | 5.0800 | 110,900 |
| Feb 05, 2024 | 4.9000 | 5.1000 | 4.8400 | 5.0600 | 5.0600 | 61,500 |
| Feb 02, 2024 | 5.2300 | 5.3400 | 4.8800 | 4.9700 | 4.9700 | 326,800 |
| Feb 01, 2024 | 5.2600 | 5.3700 | 5.1700 | 5.3600 | 5.3600 | 48,200 |
| Jan 31, 2024 | 5.3000 | 5.3400 | 5.0700 | 5.1600 | 5.1600 | 88,900 |
| Jan 30, 2024 | 5.3500 | 5.4230 | 5.2300 | 5.3000 | 5.3000 | 82,800 |
| Jan 29, 2024 | 5.0500 | 5.3550 | 5.0500 | 5.3100 | 5.3100 | 93,600 |
| Jan 26, 2024 | 5.1600 | 5.2300 | 5.0600 | 5.1300 | 5.1300 | 75,800 |
| Jan 25, 2024 | 5.1000 | 5.2000 | 4.9700 | 5.1400 | 5.1400 | 82,800 |
| Jan 24, 2024 | 5.1700 | 5.3500 | 4.9700 | 5.0600 | 5.0600 | 97,900 |
| Jan 23, 2024 | 5.5000 | 5.6030 | 5.0900 | 5.1100 | 5.1100 | 157,600 |
| Jan 22, 2024 | 5.4700 | 5.5800 | 5.4300 | 5.5200 | 5.5200 | 51,300 |
| Jan 19, 2024 | 5.9100 | 6.0600 | 5.4100 | 5.5200 | 5.5200 | 265,700 |
| Jan 18, 2024 | 5.8900 | 6.2000 | 5.8900 | 5.9200 | 5.9200 | 138,700 |
| Jan 17, 2024 | 5.6100 | 5.8500 | 5.5800 | 5.8300 | 5.8300 | 43,100 |
| Jan 16, 2024 | 5.6200 | 5.7100 | 5.4100 | 5.6300 | 5.6300 | 107,100 |
| Jan 12, 2024 | 5.8400 | 6.0900 | 5.7600 | 5.9100 | 5.9100 | 110,000 |
| Jan 11, 2024 | 5.5200 | 6.7000 | 5.1000 | 5.8800 | 5.8800 | 845,000 |
| Jan 10, 2024 | 5.7900 | 5.8900 | 5.5200 | 5.5500 | 5.5500 | 118,900 |
| Jan 09, 2024 | 6.2000 | 6.5200 | 5.6300 | 5.6800 | 5.6800 | 278,500 |
| Jan 08, 2024 | 5.8600 | 6.3200 | 5.7900 | 6.1800 | 6.1800 | 112,700 |
| Jan 05, 2024 | 6.1700 | 6.2850 | 5.7110 | 5.8900 | 5.8900 | 382,700 |
| Jan 04, 2024 | 6.5100 | 6.8600 | 6.1100 | 6.2800 | 6.2800 | 287,100 |
| Jan 03, 2024 | 5.8400 | 6.4000 | 5.8400 | 6.3500 | 6.3500 | 262,100 |
| Jan 02, 2024 | 5.6000 | 6.3400 | 5.5500 | 6.0100 | 6.0100 | 266,900 |
| Dec 29, 2023 | 5.7800 | 5.9500 | 5.7000 | 5.7700 | 5.7700 | 73,100 |
| Dec 28, 2023 | 5.9300 | 6.0900 | 5.7500 | 5.7700 | 5.7700 | 99,100 |
| Dec 27, 2023 | 5.8200 | 6.0300 | 5.6200 | 5.9700 | 5.9700 | 93,600 |
| Dec 26, 2023 | 5.3600 | 5.9200 | 5.2400 | 5.8300 | 5.8300 | 384,000 |
| Dec 22, 2023 | 5.1300 | 5.4600 | 4.9100 | 5.3800 | 5.3800 | 273,500 |
| Dec 21, 2023 | 5.0500 | 5.2400 | 4.8900 | 5.2000 | 5.2000 | 55,300 |
| Dec 20, 2023 | 4.9900 | 5.2500 | 4.9000 | 5.0400 | 5.0400 | 294,500 |
| Dec 19, 2023 | 4.7200 | 5.0550 | 4.6700 | 4.9400 | 4.9400 | 104,500 |
| Dec 18, 2023 | 4.7400 | 4.8050 | 4.5360 | 4.6400 | 4.6400 | 120,700 |
| Dec 15, 2023 | 5.1900 | 5.2200 | 4.7000 | 4.7600 | 4.7600 | 230,800 |
| Dec 14, 2023 | 4.9800 | 5.1900 | 4.8800 | 5.1000 | 5.1000 | 194,600 |
| Dec 13, 2023 | 4.9100 | 5.0000 | 4.7200 | 4.7900 | 4.7900 | 266,400 |
| Dec 12, 2023 | 4.7500 | 5.2300 | 4.7100 | 4.9500 | 4.9500 | 198,600 |
| Dec 11, 2023 | 4.8400 | 5.1300 | 4.7300 | 4.7700 | 4.7700 | 208,500 |
| Dec 08, 2023 | 5.2500 | 5.9320 | 4.5000 | 4.8400 | 4.8400 | 1,757,400 |
| Dec 07, 2023 | 4.1300 | 4.4000 | 4.0500 | 4.1500 | 4.1500 | 243,500 |
| Dec 06, 2023 | 4.2200 | 4.4200 | 4.1510 | 4.2400 | 4.2400 | 138,500 |
| Dec 05, 2023 | 4.2500 | 4.2800 | 3.9000 | 4.2500 | 4.2500 | 144,500 |
| Dec 04, 2023 | 4.2000 | 4.3000 | 4.1500 | 4.2500 | 4.2500 | 261,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.