Historical Stock Prices

THQ 
$17.8
*  
0.05
0.28%
Get THQ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading THQ now
Exchange:NYSE

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

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 17.79 17.8751 17.74 17.8 155,267
09/22/2016 17.6 17.83 17.524 17.75 172,907
09/21/2016 17.2 17.54 17.19 17.44 125,807
09/20/2016 17.21 17.25 17.045 17.23 85,850
09/19/2016 17.25 17.3399 17.06 17.1 100,016
09/16/2016 17 17.18 16.92 17.13 112,965
09/15/2016 16.91 17.13 16.73 17.06 197,138
09/14/2016 16.93 17.1 16.88 16.9 78,723
09/13/2016 17.22 17.22 16.87 16.92 161,752
09/12/2016 17.07 17.36 17.07 17.3 121,656
09/09/2016 17.45 17.4899 17.07 17.1 115,413
09/08/2016 17.52 17.6 17.43 17.51 91,683
09/07/2016 17.45 17.61 17.42 17.52 105,050
09/06/2016 17.29 17.44 17.29 17.42 84,953
09/02/2016 17.19 17.338 17.19 17.22 88,994
09/01/2016 17.31 17.3324 17.11 17.19 116,640
08/31/2016 17.35 17.4169 17.25 17.25 114,975
08/30/2016 17.29 17.44 17.29 17.33 118,693
08/29/2016 17.4 17.47 17.31 17.35 134,005
08/26/2016 17.4 17.66 17.3 17.38 182,514
08/25/2016 17.6 17.8773 17.33 17.47 202,367
08/24/2016 18.17 18.2 17.61 17.69 143,680
08/23/2016 18.18 18.2368 18.04 18.07 198,263
08/22/2016 18.03 18.26 18 18.11 75,732
08/19/2016 18.14 18.17 18.01 18.06 106,124
08/18/2016 17.98 18.31 17.97 18.22 145,690
08/17/2016 18.12 18.12 17.8199 17.99 87,359
08/16/2016 18.38 18.388 18.1501 18.23 115,813
08/15/2016 18.2 18.42 18.134 18.38 134,471
08/12/2016 17.82 18.17 17.82 18.12 168,884
08/11/2016 17.79 17.98 17.79 17.98 110,248
08/10/2016 17.82 17.8499 17.7 17.77 154,439
08/09/2016 17.85 17.9496 17.78 17.85 147,026
08/08/2016 18.05 18.05 17.82 17.85 124,512
08/05/2016 17.94 18.01 17.82 18.01 322,531
08/04/2016 17.95 17.963 17.7802 17.86 147,580
08/03/2016 17.7 17.9 17.6 17.89 245,644
08/02/2016 17.7 17.7493 17.51 17.66 173,076
08/01/2016 17.6 17.73 17.53 17.7 138,616
07/29/2016 17.47 17.62 17.4301 17.52 165,369
07/28/2016 17.42 17.49 17.35 17.39 140,422
07/27/2016 17.34 17.48 17.27 17.48 153,278
07/26/2016 17.23 17.42 17.22 17.27 205,383
07/25/2016 17.21 17.32 17.16 17.25 186,471
07/22/2016 17.13 17.25 17.09 17.21 135,017
07/21/2016 16.93 17.15 16.93 17.09 179,079
07/20/2016 16.66 16.93 16.66 16.92 225,894
07/19/2016 16.66 16.73 16.61 16.68 134,390
07/18/2016 16.65 16.75 16.63 16.63 117,548
07/15/2016 16.64 16.73 16.62 16.64 165,934
07/14/2016 16.62 16.7 16.5 16.65 149,406
07/13/2016 16.76 16.774 16.62 16.74 158,296
07/12/2016 16.7 16.74 16.65 16.71 315,757
07/11/2016 16.79 16.813 16.655 16.67 302,132
07/08/2016 16.74 16.744 16.63 16.65 311,224
07/07/2016 16.68 16.71 16.54 16.66 269,940
07/06/2016 16.4 16.65 16.36 16.58 380,940
07/05/2016 16.72 16.72 16.41 16.52 115,456
07/01/2016 16.81 16.85 16.68 16.7 101,045
06/30/2016 16.77 16.87 16.59 16.63 237,840
06/29/2016 16.39 16.7 16.3001 16.66 135,762
06/28/2016 16.01 16.3 16.01 16.2 168,510
06/27/2016 16.08 16.09 15.75 15.83 154,820
06/24/2016 15.82 16.29 15.82 16.14 150,952
06/23/2016 16.39 16.39 16.23 16.28 134,318
*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?