THOR

Thoratec Corporation Historical Stock Prices

$26.14
*  
0.26
0.98%
Get THOR Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading THOR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.46  26.555  26.09  26.14 903,564
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
07/28/2014 32.14 32.39 31.89 32.28 239,934
07/25/2014 32.35 32.625 32.05 32.13 325,245
07/24/2014 32.74 32.8 32.37 32.55 283,848
07/23/2014 33.03 33.03 32.68 32.68 226,902
07/22/2014 32.93 33.12 32.55 32.97 406,970
07/21/2014 32.77 32.91 32.35 32.68 361,627
07/18/2014 32.51 33.22 32.51 33 508,025
07/17/2014 32.68 33.03 32.42 32.56 472,953
07/16/2014 33.55 33.55 32.71 32.87 519,787
07/15/2014 33.97 34.03 33.07 33.28 517,596
07/14/2014 34.11 34.19 33.63 33.88 455,855
07/11/2014 33.42 33.75 33.11 33.75 187,574
07/10/2014 33.28 33.705 32.96 33.49 397,534
07/09/2014 34 34.3 33.74 33.9 272,333
07/08/2014 34.03 34.03 33.49 33.95 328,418
07/07/2014 34.83 34.83 34.01 34.22 383,094
07/03/2014 34.73 35.3 34.422 34.99 433,372
07/02/2014 35.45 35.7 34.48 34.54 691,916
07/01/2014 34.9 35.6 34.86 35.53 654,903
06/30/2014 34.85 35.12 34.67 34.86 483,176
06/27/2014 34.4 34.98 34.226 34.93 615,082
06/26/2014 34.64 34.78 34.2 34.45 404,927
06/25/2014 34.03 34.737 33.87 34.7 398,731
06/24/2014 33.82 34.34 33.6701 34.2 1,196,857
06/23/2014 34.47 34.58 33.87 34 636,883
06/20/2014 34.62 34.63 34.31 34.55 556,158
06/19/2014 34.08 34.52 33.84 34.48 332,071
06/18/2014 33.53 34.12 33.34 34.06 270,440
06/17/2014 33.4 34.13 33.134 33.64 412,441
06/16/2014 33.49 33.96 33.19 33.36 336,280
06/13/2014 33.65 33.89 33.41 33.46 221,408
06/12/2014 33.51 33.56 33.17 33.49 448,726
06/11/2014 33.67 33.85 33.14 33.62 401,839
06/10/2014 33.95 34.02 33.69 33.9 209,953
06/09/2014 33.93 34.27 33.89 34.06 324,216
06/06/2014 34.58 34.64 33.99 34.07 393,604
06/05/2014 33.53 34.51 33.34 34.37 733,935
06/04/2014 32.83 33.7 32.7 33.55 427,293
06/03/2014 32.8 33.28 32.618 33.07 491,137
06/02/2014 33.09 33.23 32.59 33.02 356,859
05/30/2014 33.23 33.41 33.0033 33.12 424,949
05/29/2014 32.68 33.24 32.53 33.13 537,523
05/28/2014 32.49 33.38 32.3 32.65 422,995
05/27/2014 32.5 32.69 32.31 32.57 308,044
05/23/2014 32.07 32.28 31.78 32.25 259,262
05/22/2014 31.83 32.47 31.55 32.02 509,876
05/21/2014 31.55 32.17 31.34 31.79 605,092
05/20/2014 31.51 31.74 30.84 31.45 649,966
05/19/2014 31.19 31.61 31.02 31.495 436,226
05/16/2014 31.14 31.39 30.94 31.27 416,290
05/15/2014 31.32 31.575 30.9 31.19 693,493
05/14/2014 32.09 32.19 31.54 31.57 506,775
05/13/2014 32.42 32.622 32.03 32.16 624,283
05/12/2014 31.9 33 31.9 32.38 736,483
05/09/2014 30.73 32.15 30.73 31.65 813,698
05/08/2014 30.98 31.77 30.89 30.89 922,596
05/07/2014 32.25 32.26 30.01 31.04 1,678,390
05/06/2014 33.1 33.39 32.51 32.85 1,481,380
05/05/2014 33.44 33.57 32.95 33.2 461,307
05/02/2014 33.46 34.13 33.34 33.62 595,338
05/01/2014 32.73 33.49 32.4 33.48 594,526
04/30/2014 32.7 32.8 32.18 32.78 351,352
04/29/2014 32.61 32.9 32.32 32.7 333,781
04/28/2014 32.41 32.675 31.75 32.36 472,431
04/25/2014 33.3 33.3 31.86 32.23 756,189
04/24/2014 33.71 33.99 33.26 33.36 437,914
04/23/2014 33.8 33.86 33.31 33.52 225,156
04/22/2014 33.92 34.15 33.65 33.82 341,884
04/21/2014 33.62 34.04 33.38 33.92 412,656
04/17/2014 33.79 34.35 33.51 33.6 503,596
04/16/2014 34.07 34.52 33.73 33.92 478,428
04/15/2014 32.87 33.8 32.3 33.68 786,280
04/14/2014 33.14 33.185 32.51 32.79 742,653
04/11/2014 33.09 33.55 32.64 32.93 419,219
04/10/2014 34.23 34.39 33.27 33.42 567,975
04/09/2014 33.79 34.21 33.44 34.18 328,752
04/08/2014 34.25 34.38 33.6 33.79 498,116
04/07/2014 34.99 34.99 34.2 34.27 776,700
04/04/2014 35.87 36.53 34.69 35.11 846,727
04/03/2014 35.9 36.34 35.85 36.14 507,924
04/02/2014 35.83 35.84 35.48 35.8 459,296
04/01/2014 35.96 36.34 35.7 35.86 726,251
03/31/2014 35.41 36.2 35.05 35.81 672,101
03/28/2014 34.66 35.42 34.46 35.15 507,118
03/27/2014 34.84 35.075 34.41 34.66 415,256
03/26/2014 35.3 35.44 34.77 34.77 444,504
03/25/2014 35.41 35.84 34.58 35.02 610,204
03/24/2014 36.12 36.4 34.55 35.33 708,776
03/21/2014 36.43 36.6 35.89 36 525,967
03/20/2014 36.28 36.615 36.01 36.33 358,497
03/19/2014 36.57 37.26 36.37 36.47 757,741
03/18/2014 35.49 37.75 35.49 36.71 1,504,447
03/17/2014 34.44 35.43 34.32 35 524,502
03/14/2014 34.22 34.61 33.99 34.19 440,339
03/13/2014 35.19 35.57 34.35 34.4 861,438
03/12/2014 35.54 35.63 34.24 35.04 1,450,467
03/11/2014 36.79 37 35.8 35.82 457,045
03/10/2014 36.68 37.04 36.1 36.79 662,191
03/07/2014 36.62 37.13 36.25 36.84 529,491
03/06/2014 36.22 36.63 36.07 36.34 406,581
03/05/2014 36.49 36.52 36.06 36.22 721,251
03/04/2014 36.71 37.57 36.37 37.23 665,949
03/03/2014 36.81 37.24 36.18 36.24 740,260
02/28/2014 37.38 38.02 36.86 37.14 1,059,377
02/27/2014 35.48 37.35 35.31 37.24 1,041,666
02/26/2014 35.58 35.9 35.2 35.6 647,876
02/25/2014 35.87 36.06 35.2 35.5 492,607
02/24/2014 35.85 36.225 35.71 35.98 397,133
02/21/2014 36.62 36.87 35.69 35.73 644,822
02/20/2014 36.16 36.67 35.9 36.45 673,175
02/19/2014 36.03 36.5 35.65 35.7 561,659
02/18/2014 36.17 36.47 35.79 36.235 526,420
02/14/2014 36.05 36.27 35.76 36.02 305,973
02/13/2014 35.81 36.25 35.64 36.03 429,550
02/12/2014 35.13 36.52 35.13 35.92 921,814
02/11/2014 34.42 35.34 34.39 35.18 449,185
02/10/2014 34.58 34.88 34.3 34.45 732,400
02/07/2014 34.44 34.9 34.312 34.65 637,209
02/06/2014 35.02 35.3 34.42 34.45 953,239
02/05/2014 33.15 35.79 33.15 34.95 1,774,825
02/04/2014 34.02 34.465 33.5 34.37 1,236,888
02/03/2014 34.94 35.18 33.64 33.8 827,506
01/31/2014 34.11 35.15 34.09 34.94 701,862
01/30/2014 34.84 35.149 34.46 34.96 547,258
01/29/2014 34.58 35.18 34.4196 34.53 432,013
01/28/2014 34.48 34.87 34.27 34.84 728,193
01/27/2014 34.44 35.28 34.18 34.37 496,457
01/24/2014 35.57 35.75 34.53 34.94 851,752
01/23/2014 36.7 36.7 35.82 35.91 713,984
01/22/2014 37.27 37.45 36.65 36.77 385,984
01/21/2014 37.45 37.695 36.8 37.11 548,712
01/17/2014 37.93 37.93 37.25 37.32 441,545
01/16/2014 38.66 38.66 37.781 37.97 628,364
01/15/2014 37.64 38.69 37.64 38.66 632,780
01/14/2014 37.2 38.04 36.8188 37.84 391,732
01/13/2014 37.36 37.9 36.8 37.04 683,239
01/10/2014 36.41 37.52 35.83 37.35 1,623,455
01/09/2014 35.78 36.48 35.65 36.36 1,413,810
01/08/2014 35.8 36.37 35.54 35.75 634,587
01/07/2014 36.1 36.11 35.63 35.78 606,070
01/06/2014 36.46 36.5 35.85 35.94 375,201
01/03/2014 36.26 36.49 36.05 36.29 403,673
01/02/2014 36.46 36.498 36.02 36.25 407,803
12/31/2013 36.47 36.77 36.2901 36.6 495,280
12/30/2013 36.13 36.53 35.76 36.47 393,940
12/27/2013 36.04 36.3 35.93 36.13 273,322
12/26/2013 36.18 36.35 35.83 35.85 287,983
12/24/2013 36.16 36.4 35.84 36.12 257,175
12/23/2013 36.01 36.2998 35.67 36.08 538,544
12/20/2013 36.8 36.85 35.92 35.94 1,165,895
12/19/2013 36.2 36.86 35.88 36.63 648,143
12/18/2013 35.89 36.66 35.72 36.45 738,509
12/17/2013 36.02 36.13 35.5 35.95 394,575
12/16/2013 36.12 36.635 35.94 36 442,456
12/13/2013 36.03 36.42 35.66 36.02 561,235
12/12/2013 36.89 37.195 35.94 36.03 1,003,396
12/11/2013 37.91 37.95 36.63 36.8 542,173
12/10/2013 38.28 38.42 37.99 38 472,723
12/09/2013 38.94 39.2 38.33 38.43 721,784
12/06/2013 39.28 39.64 38.48 38.56 487,227
12/05/2013 38.82 39.2 38.551 38.92 373,476
12/04/2013 39.57 39.67 38.39 38.94 488,334
12/03/2013 38.8 39.81 38.77 39.8 801,989
12/02/2013 39.22 39.38 38.5 38.87 952,934
11/29/2013 39.8 40.42 39.23 39.37 893,334
11/27/2013 43 43 41.46 42.12 345,790
11/26/2013 41.67 41.76 41.24 41.51 370,784
11/25/2013 41.78 42.46 41.54 41.61 420,335
11/22/2013 41.85 42.04 41.6 41.76 269,268
11/21/2013 41.5 42.02 41.46 41.81 451,654
11/20/2013 42.06 42.23 41.09 41.29 545,769
11/19/2013 42.6 42.945 41.86 41.99 340,596
11/18/2013 43.28 43.499 42.58 42.69 516,310
11/15/2013 43.01 43.38 42.85 43.3 249,728
11/14/2013 42.87 43.05 42.41 43.02 491,890
11/13/2013 42.25 42.91 42.07 42.89 304,598
11/12/2013 41.5 42.5 41.33 42.4 552,015
11/11/2013 41 41.61 40.75 41.55 524,701
11/08/2013 40.73 41.07 40.37 40.95 775,480
11/07/2013 41.63 41.89 40.78 40.79 689,024
11/06/2013 41.56 41.96 41.3 41.62 842,630
11/05/2013 42.23 42.58 41.54 41.54 646,872
11/04/2013 42 42.94 41.6501 42.51 939,491
11/01/2013 42.29 43.03 41.73 41.91 1,126,812
10/31/2013 41.48 43.58 40.91 43.21 3,003,751
10/30/2013 39.78 39.87 38.74 39.35 1,014,370
10/29/2013 40.1 40.12 39.71 39.99 936,774
10/28/2013 40.08 40.14 39.9 40.12 712,040
10/25/2013 39.81 40.001 39.47 39.99 404,940
10/24/2013 39.37 39.8 39.1701 39.61 417,095
10/23/2013 38.82 39.46 38.82 39.24 349,036
10/22/2013 39.11 39.3099 38.63 39.045 361,543
10/21/2013 39.2 39.37 38.95 39.06 353,156
10/18/2013 39.17 39.24 38.82 39.24 407,836
10/17/2013 38.76 39.19 38.75 38.98 533,884
10/16/2013 38.73 39.04 38.54 38.95 440,213
10/15/2013 38.58 38.96 38.33 38.56 494,609
10/14/2013 39.05 39.05 38.4 38.66 904,687
10/11/2013 38.17 38.47 37.84 38.31 461,466
10/10/2013 38.01 38.44 37.26 38.36 541,832
10/09/2013 37.49 37.7 37.11 37.59 453,363
10/08/2013 38.1 38.4 37.31 37.379 586,209
10/07/2013 38.27 38.27 37.93 37.98 462,105
10/04/2013 37.67 38.57 37.63 38.4 456,930
10/03/2013 38.09 38.09 37.4242 37.78 447,511
10/02/2013 38.07 38.6 37.4425 38.15 707,653
10/01/2013 37.35 38.41 37.31 38.3 805,862
09/30/2013 36.65 37.36 36.21 37.29 690,280
09/27/2013 36.88 37.02 36.42 36.919 437,576
09/26/2013 37.4 37.6 36.76 37.06 596,693
09/25/2013 36.79 37.32 36.7 37.2 528,334
09/24/2013 36.92 37.07 36.62 36.8 296,623
09/23/2013 37.14 37.4 36.884 36.911 478,535
09/20/2013 37.54 37.87 37.29 37.3 740,335
09/19/2013 37.6 37.81 37.29 37.4 358,099
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?