THOR

Thoratec Corporation Historical Stock Prices

$63.13
*  
0.03
0.05%
Get THOR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading THOR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    THOR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.17  63.265  62.89  63.13 1,154,581
07/29/2015 63.17 63.265 62.89 63.13 1,156,393
07/28/2015 63.24 63.32 62.95 63.1 1,336,316
07/27/2015 62.85 63.36 62.8 63.23 1,705,023
07/24/2015 63.05 63.31 62.9 62.9 2,308,211
07/23/2015 63.16 63.49 63.01 63.06 2,855,855
07/22/2015 62.89 63.51 62.85 63.46 13,019,640
07/21/2015 50.47 62.05 50 57.58 10,336,180
07/20/2015 47.38 49.68 47.21 48.81 2,182,762
07/17/2015 46.61 46.99 46.32 46.89 267,095
07/16/2015 46.6 46.84 46.36 46.61 204,960
07/15/2015 46.96 46.97 46.29 46.45 402,281
07/14/2015 46.15 46.9 45.99 46.53 368,342
07/13/2015 45.32 46.15 45.017 46.04 300,756
07/10/2015 45.02 45.33 44.83 45.2 217,354
07/09/2015 44.61 44.78 43.97 44.59 269,905
07/08/2015 44.41 44.77 43.84 44.1 306,723
07/07/2015 44.59 44.92 43.64 44.88 348,049
07/06/2015 43.88 44.81 43.88 44.44 395,979
07/02/2015 44.37 44.69 43.85 44.19 329,235
07/01/2015 44.8 44.86 43.91 44.24 535,556
06/30/2015 44.86 45.21 44.42 44.57 291,845
06/29/2015 44.7 45.4 44.3 44.41 486,553
06/26/2015 45.46 45.5699 44.67 44.98 554,561
06/25/2015 45.22 45.65 44.9 45.24 287,116
06/24/2015 45.7 45.85 44.94 45.01 254,727
06/23/2015 46.19 46.31 45.51 45.65 219,044
06/22/2015 46.29 46.4999 45.87 46.08 252,487
06/19/2015 46.09 46.34 45.77 45.88 516,139
06/18/2015 45.37 46.3 45.37 46.04 407,741
06/17/2015 45.29 45.57 45.09 45.18 364,669
06/16/2015 45.24 45.87 45.02 45.05 558,397
06/15/2015 45.15 45.41 44.3 45.28 212,738
06/12/2015 46 46.19 45.32 45.35 259,456
06/11/2015 45.72 46.42 45.44 46.08 666,222
06/10/2015 44.94 45.99 44.94 45.6 700,597
06/09/2015 45.34 45.38 44.15 44.89 899,798
06/08/2015 45.18 45.99 45.18 45.27 741,149
06/05/2015 45.7 45.7 44.92 45.29 399,899
06/04/2015 45.98 46.26 45.33 45.65 256,212
06/03/2015 45.58 46.22 45.02 45.99 984,153
06/02/2015 45.68 45.68 44.97 45.35 565,147
06/01/2015 45.61 46.29 44.56 45.75 863,923
05/29/2015 45.76 45.87 44.81 45.39 915,728
05/28/2015 45.89 45.98 45.19 45.77 315,147
05/27/2015 45.32 45.91 45.21 45.84 517,925
05/26/2015 44.85 45.98 44.3008 45.48 639,705
05/22/2015 45.12 45.6 44.9 44.98 255,945
05/21/2015 44.87 45.26 44.45 45.15 309,110
05/20/2015 45.33 45.47 44.76 44.94 361,174
05/19/2015 44.81 45.72 44.81 45.29 426,869
05/18/2015 44.47 45.44 44.14 45.19 398,404
05/15/2015 44.88 44.93 44.34 44.75 405,212
05/14/2015 43.48 44.9255 43.24 44.8 526,513
05/13/2015 43.85 44.13 43.4 43.62 458,739
05/12/2015 43.59 44.11 43.43 43.6 565,170
05/11/2015 43.32 44.3 42.9 43.94 611,577
05/08/2015 42.85 44.49 41.85 44.35 1,460,546
05/07/2015 40.59 41.34 39.18 41 800,418
05/06/2015 40.61 41.39 40.271 40.84 812,904
05/05/2015 39.81 40.5 39.6 40.32 769,212
05/04/2015 40.25 40.87 39.91 39.96 439,893
05/01/2015 40.43 40.96 39.65 40.14 539,952
04/30/2015 40.4 40.95 39.66 40.11 647,782
04/29/2015 40.68 41.02 40.19 40.62 446,834
04/28/2015 40.65 41.23 40.07 40.8 501,575
04/27/2015 42.37 42.37 40.37 40.54 858,891
04/24/2015 42.82 43.292 42.25 42.31 434,504
04/23/2015 42.83 43.18 42.57 42.77 373,144
04/22/2015 43.73 43.82 42.51 43 395,639
04/21/2015 44.21 44.35 43.65 43.76 496,368
04/20/2015 43.32 44 42.85 43.83 634,546
04/17/2015 43.47 43.4801 42.12 42.87 643,808
04/16/2015 44.5 44.74 43.66 43.84 911,424
04/15/2015 42.26 43.24 42.23 42.9 643,758
04/14/2015 41.75 42.13 41.07 41.97 475,259
04/13/2015 42.31 42.592 41.741 41.87 322,001
04/10/2015 42.6 43.021 41.98 42.15 390,035
04/09/2015 42.21 42.55 41.91 42.19 277,112
04/08/2015 41.38 42.33 41.38 42.32 260,213
04/07/2015 41.77 42.308 41.44 41.46 254,979
04/06/2015 41.61 42.21 41.51 41.74 278,521
04/02/2015 41.8 42.395 41.63 41.77 383,350
04/01/2015 41.8 42.56 41.03 41.63 713,719
03/31/2015 41.88 42.42 41.51 41.89 512,374
03/30/2015 41.25 42.58 41.25 42.11 508,053
03/27/2015 40.09 41.12 40.02 41 266,645
03/26/2015 40.23 40.55 39.88 40.04 304,432
03/25/2015 40.34 41.08 40.23 40.25 615,996
03/24/2015 39.99 40.44 39.89 40.24 268,791
03/23/2015 40.07 40.19 39.51 39.96 338,404
03/20/2015 40.82 40.82 40.07 40.14 668,481
03/19/2015 39.88 40.61 39.87 40.54 242,672
03/18/2015 40.03 40.1999 39.57 39.94 519,564
03/17/2015 41 41.04 40.17 40.24 430,857
03/16/2015 39.88 41.23 39.752 41.1 453,471
03/13/2015 39.99 40.32 39.41 39.69 306,640
03/12/2015 39.42 40.28 39.42 40.1 412,039
03/11/2015 39.46 39.63 39.14 39.29 380,036
03/10/2015 39.13 39.65 39.1 39.45 310,646
03/09/2015 39.5 39.74 38.98 39.61 360,605
03/06/2015 40.15 40.34 39.29 39.5 670,846
03/05/2015 40.18 40.81 40.175 40.33 295,131
03/04/2015 39.8 40.71 39.66 40.23 458,947
03/03/2015 40.28 40.4 39.78 39.88 522,183
03/02/2015 40.79 41.26 40.18 40.25 950,017
02/27/2015 40.58 41.125 40.15 40.72 801,827
02/26/2015 40.36 40.7 40.11 40.52 342,935
02/25/2015 40.56 40.6 40.08 40.27 490,211
02/24/2015 40.22 40.66 40.04 40.63 493,174
02/23/2015 40.34 40.6 40.08 40.31 597,864
02/20/2015 40.49 40.55 39.81 40.5 446,161
02/19/2015 40.29 40.66 40.15 40.42 422,494
02/18/2015 40.37 40.88 40.31 40.49 858,182
02/17/2015 39.92 40.43 39.55 40.37 684,420
02/13/2015 39.31 40.25 39.12 40.01 989,997
02/12/2015 39.53 39.6 38.8 39.47 1,278,378
02/11/2015 38.04 40.25 37.7 39.39 3,565,897
02/10/2015 36 36.6 35.81 36.41 970,241
02/09/2015 36.31 36.31 35.54 35.6 557,261
02/06/2015 36.28 36.44 35.76 35.94 582,200
02/05/2015 36.32 36.74 36.016 36.17 562,112
02/04/2015 36.46 36.865 35.88 36.07 689,240
02/03/2015 36.78 37.09 36.33 36.68 508,128
02/02/2015 36.11 36.76 35.54 36.6 535,695
01/30/2015 36.62 36.82 35.83 35.89 612,882
01/29/2015 36.69 36.88 36.3 36.83 605,755
01/28/2015 36.84 37.71 36.59 36.6 697,811
01/27/2015 36.61 36.98 36.31 36.59 691,996
01/26/2015 36.96 37.3 36.48 36.95 470,376
01/23/2015 36.9 37.54 36.58 37.09 562,535
01/22/2015 36.14 37 35.55 37 573,291
01/21/2015 36.63 36.89 35.87 36.03 699,053
01/20/2015 36.87 37.47 36.2 36.75 1,152,996
01/16/2015 35.19 36.64 35.02 36.58 1,587,126
01/15/2015 34.69 35.345 34.46 35.25 1,199,458
01/14/2015 33.82 34.58 33.31 34.52 937,596
01/13/2015 34.57 34.96 33.71 34.19 564,520
01/12/2015 33.92 34.55 33.85 34.25 645,168
01/09/2015 34.6 34.81 33.78 33.83 1,007,561
01/08/2015 33.99 34.98 33.524 34.68 956,486
01/07/2015 33 33.69 32.7851 33.64 627,481
01/06/2015 32.99 33.51 32.487 32.74 765,224
01/05/2015 33.28 33.79 33.04 33.08 950,108
01/02/2015 32.61 32.93 32.08 32.62 660,578
12/31/2014 32.88 33.17 32.42 32.46 503,714
12/30/2014 32.84 33.21 32.705 32.83 473,583
12/29/2014 32.91 33.24 32.765 32.89 451,475
12/26/2014 32.89 33.33 32.88 32.91 358,970
12/24/2014 32.09 33.045 32.09 32.81 231,259
12/23/2014 33.06 33.06 31.93 32.07 591,022
12/22/2014 32.61 32.92 32.61 32.91 441,054
12/19/2014 32.54 33.1001 32.485 32.64 1,240,153
12/18/2014 32.04 32.64 31.36 32.61 997,180
12/17/2014 30.7 31.58 30.48 31.55 947,145
12/16/2014 30.74 31.26 30.46 30.56 704,463
12/15/2014 31.41 31.86 30.7 30.76 747,771
12/12/2014 31.27 32.03 31.05 31.61 604,311
12/11/2014 31.57 32.37 31.479 31.68 889,965
12/10/2014 32.11 32.3099 31.41 31.43 708,703
12/09/2014 31.76 32.17 31.49 32.155 549,388
12/08/2014 32.06 32.83 31.88 32.08 603,714
12/05/2014 31.76 32.45 31.76 32.26 486,191
12/04/2014 31.63 31.94 31.35 31.85 498,083
12/03/2014 31.63 31.94 31.38 31.72 462,771
12/02/2014 31.82 32.22 31.37 31.57 538,175
12/01/2014 31.51 32.23 31.18 31.61 917,838
11/28/2014 31.16 31.725 31 31.19 227,244
11/26/2014 31.3 31.49 30.93 31.095 344,172
11/25/2014 31.34 31.49 30.91 31.265 479,827
11/24/2014 30.92 31.31 30.74 31.3 438,346
11/21/2014 30.96 31.105 30.4 30.9 1,266,101
11/20/2014 29.78 30.635 29.78 30.62 858,363
11/19/2014 29.89 30.06 29.64 30.02 733,257
11/18/2014 29.93 30.35 29.68 29.89 875,566
11/17/2014 30.28 30.84 29.16 29.2 1,924,789
11/14/2014 28.34 29.81 28.26 29.8 1,975,565
11/13/2014 28.01 28.66 28.0099 28.4 947,761
11/12/2014 27.61 28.13 27.41 27.92 594,491
11/11/2014 27.32 27.8499 27.15 27.77 720,584
11/10/2014 26.97 27.41 26.78 27.3 868,703
11/07/2014 26.14 27.09 25.78 26.93 1,602,759
11/06/2014 26 26.74 25.5 26.1 2,312,067
11/05/2014 27.33 27.46 26.63 27.04 830,409
11/04/2014 27.07 27.56 26.89 27.18 438,669
11/03/2014 27.26 27.53 27.06 27.21 751,226
10/31/2014 26.79 27.28 26.076 27.18 873,744
10/30/2014 26.01 26.655 25.71 26.4 924,884
10/29/2014 26.33 26.55 25.99 26.13 802,762
10/28/2014 25.58 26.41 25.04 26.28 1,094,063
10/27/2014 26.5 26.62 26.15 26.29 704,727
10/24/2014 26.47 26.69 26.35 26.59 347,876
10/23/2014 26.26 26.51 26.15 26.355 554,958
10/22/2014 26.59 26.81 26 26.02 583,293
10/21/2014 26.42 26.96 26.28 26.51 630,556
10/20/2014 25.6 26.27 25.5 26.26 672,191
10/17/2014 25.87 25.87 25.27 25.705 864,756
10/16/2014 25.36 25.91 25.275 25.49 889,938
10/15/2014 25.62 26.114 25.08 25.775 1,113,250
10/14/2014 26.28 26.45 25.71 26.03 786,122
10/13/2014 26.02 26.42 25.87 26.05 767,840
10/10/2014 26.18 26.67 25.9 26.035 949,014
10/09/2014 26.88 26.94 26.3 26.32 657,453
10/08/2014 26.43 26.92 26.28 26.89 830,600
10/07/2014 26.99 27.18 26.46 26.49 653,983
10/06/2014 27.16 27.23 26.99 27.095 812,871
10/03/2014 26.92 27.11 26.68 26.985 515,196
10/02/2014 26.47 26.78 26.37 26.66 685,061
10/01/2014 26.77 26.77 26.27 26.5 979,873
09/30/2014 27.32 27.47 26.73 26.73 1,111,060
09/29/2014 26.52 27.435 26.3 27.405 1,369,056
09/26/2014 26.51 26.96 26.35 26.825 910,980
09/25/2014 26.85 26.9899 26.2 26.5 975,903
09/24/2014 26.63 26.95 26.52 26.855 921,695
09/23/2014 27.47 27.59 26.305 26.61 2,229,035
09/22/2014 25.9 27.915 25.6 27.74 4,423,950
09/19/2014 26.46 26.555 26.09 26.14 903,664
09/18/2014 26.27 26.57 26.145 26.4 657,664
09/17/2014 26.22 26.36 25.99 26.15 619,227
09/16/2014 26.04 26.44 25.94 26.28 777,840
09/15/2014 25.99 26.04 25.635 26.01 555,732
09/12/2014 25.9 26.16 25.85 26.02 833,607
09/11/2014 25.59 26 25.47 25.935 899,220
09/10/2014 25.31 25.86 25.26 25.72 780,328
09/09/2014 25.11 25.495 24.95 25.355 1,153,510
09/08/2014 25.31 25.55 25.09 25.215 912,558
09/05/2014 25.12 25.47 24.86 25.42 754,654
09/04/2014 25.37 25.91 25.11 25.16 1,068,940
09/03/2014 24.93 25.29 24.91 25.25 799,955
09/02/2014 24.97 25.15 24.57 24.9 1,015,302
08/29/2014 24.83 25.2501 24.6711 25 718,528
08/28/2014 24.54 24.985 24.33 24.74 636,908
08/27/2014 24.72 24.751 24.45 24.65 478,119
08/26/2014 24.33 24.87 24.33 24.7 622,012
08/25/2014 24.25 24.33 24.02 24.265 796,541
08/22/2014 24.32 24.5899 24.1101 24.36 551,834
08/21/2014 24.61 24.7 24.3 24.33 779,354
08/20/2014 24.15 24.71 24.05 24.605 1,206,065
08/19/2014 23.8 24.49 23.77 24.3 1,112,713
08/18/2014 23.83 23.95 23.6801 23.85 877,121
08/15/2014 23.56 23.77 23.31 23.74 1,069,051
08/14/2014 23.29 23.49 23.08 23.415 1,124,379
08/13/2014 23.25 23.5 23.14 23.33 1,377,520
08/12/2014 22.88 23.365 22.88 23.2 1,619,318
08/11/2014 23.43 23.75 22.82 23.04 2,651,914
08/08/2014 22.87 23.3 22.59 23.27 4,006,766
08/07/2014 24.11 24.98 22.5 22.74 10,987,180
08/06/2014 32.84 33.225 32.48 32.57 1,257,931
08/05/2014 32.64 33.18 32.61 33.06 457,862
08/04/2014 32.39 32.93 32.12 32.83 814,466
08/01/2014 32.49 32.55 31.71 32.25 675,583
07/31/2014 31.11 32.91 31.11 32.5 966,441
07/30/2014 31.58 31.79 31.17 31.4 485,559
07/29/2014 31.1 31.79 30.76 31.33 1,125,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?