THRX

Historical Stock Prices

$13.82
*  
unch
unch
Get THRX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading THRX 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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 13.69 13.875 13.46 13.82 377,754
08/27/2015 13.71 13.97 13.37 13.82 419,748
08/26/2015 13.39 13.58 12.69 13.56 407,644
08/25/2015 13.67 13.67 12.97 13.02 442,272
08/24/2015 12.88 13.72 12.5 13.05 585,476
08/21/2015 12.82 14.02 12.77 13.59 598,190
08/20/2015 14.15 14.446 13.25 13.28 535,372
08/19/2015 14.75 14.82 14.24 14.29 403,771
08/18/2015 14.76 15.04 14.54 14.82 516,471
08/17/2015 13.76 14.92 13.71 14.76 673,532
08/14/2015 13.76 13.99 13.585 13.74 281,347
08/13/2015 14.24 14.53 13.68 13.84 524,804
08/12/2015 14.18 14.71 13.7 14.35 362,916
08/11/2015 14.6 14.98 14.09 14.24 508,842
08/10/2015 14.66 14.99 14.28 14.74 485,915
08/07/2015 13.98 14.37 13.77 14.28 681,145
08/06/2015 14.39 14.39 13.88 14.18 343,030
08/05/2015 14.8 15.43 14.29 14.34 397,368
08/04/2015 14.95 15.27 14.5 14.68 449,131
08/03/2015 15.31 15.48 14.54 14.93 793,292
07/31/2015 14.24 15.744 13.5924 15.32 1,707,314
07/30/2015 15.32 15.38 13.86 14.26 1,083,056
07/29/2015 16.1 16.1 15.41 15.62 293,321
07/28/2015 15.55 16.09 15.3 15.99 415,414
07/27/2015 16.04 16.81 15.22 15.46 472,280
07/24/2015 15.5 16.76 15.43 16.26 742,588
07/23/2015 15.85 15.97 15.4 15.62 290,915
07/22/2015 15.75 15.899 15.59 15.87 273,646
07/21/2015 16.02 16.21 15.63 15.92 317,765
07/20/2015 16.51 16.51 15.77 16.02 285,374
07/17/2015 16.6 16.79 16.21 16.32 252,750
07/16/2015 16.4 16.68 16.1 16.59 279,407
07/15/2015 17.1 17.1 16.14 16.31 462,997
07/14/2015 16.6 17.02 16.57 16.96 349,455
07/13/2015 16.27 16.69 16.25 16.54 332,802
07/10/2015 16.01 16.84 16.0001 16.24 574,897
07/09/2015 16.12 16.24 15.59 15.84 401,710
07/08/2015 15.93 16.275 15.61 15.86 589,365
07/07/2015 16.06 16.3774 15.25 16.17 882,595
07/06/2015 16.75 16.84 15.77 16.01 758,208
07/02/2015 17.5 17.5 16.76 16.87 672,143
07/01/2015 18.24 18.25 17.225 17.42 862,303
06/30/2015 18.35 18.41 17.77 18.07 521,374
06/29/2015 19.19 19.33 18.07 18.095 614,866
06/26/2015 19.41 19.43 18.745 19.37 786,540
06/25/2015 19.36 19.62 19.005 19.28 356,479
06/24/2015 19.77 19.9199 19.04 19.33 486,909
06/23/2015 19.4 19.96 19.29 19.89 493,456
06/22/2015 18.96 19.49 18.895 19.45 479,262
06/19/2015 18.69 19.15 18.31 18.785 1,030,220
06/18/2015 17.77 18.46 17.46 18.39 512,608
06/17/2015 18.2 18.2 17.2 17.77 476,651
06/16/2015 18.66 19 18.061 18.11 523,320
06/15/2015 18.32 18.89 18.04 18.76 444,474
06/12/2015 18.85 18.89 18.38 18.48 344,943
06/11/2015 18.13 18.79 17.917 18.79 381,127
06/10/2015 17.71 18.13 17.26 18.1 440,547
06/09/2015 18.1 18.45 17.7 17.87 474,261
06/08/2015 18.01 18.19 17.73 18.06 455,764
06/05/2015 17.35 18.07 16.93 18.03 748,059
06/04/2015 16.62 17.3 16.58 17.29 790,563
06/03/2015 16.74 16.86 16.1 16.83 742,578
06/02/2015 16.85 17.29 16.43 16.68 2,161,427
06/01/2015 16.78 17.06 16.01 16.945 711,763
05/29/2015 16.89 17.29 16.79 16.9 457,692
05/28/2015 16.93 17.05 16.5 16.94 348,310
05/27/2015 16.32 17.05 16.32 16.9 669,688
05/26/2015 16.49 16.69 16.31 16.62 399,772
05/22/2015 16.29 16.69 16.14 16.65 475,031
05/21/2015 16.29 16.35 15.82 16.31 456,140
05/20/2015 16.55 16.7 16.02 16.24 435,813
05/19/2015 16.49 16.85 16.13 16.52 498,041
05/18/2015 16.13 16.61 16.05 16.46 357,140
05/15/2015 16.1 16.38 15.91 16.25 443,342
05/14/2015 16.23 16.34 16.01 16.07 399,714
05/13/2015 15.87 16.2 15.76 16.03 403,035
05/12/2015 16.05 16.25 15.75 15.93 583,910
05/11/2015 16.03 16.43 15.72 16.1 577,469
05/08/2015 15.84 16.39 15.61 16 779,002
05/07/2015 15.5 15.78 14.88 15.56 906,847
05/06/2015 16.49 16.58 15.2 15.56 1,290,876
05/05/2015 16.46 16.66 16.04 16.6 683,509
05/04/2015 16.71 16.79 16.32 16.455 547,499
05/01/2015 16.28 16.68 15.88 16.63 832,136
04/30/2015 16.95 17.1701 15.87 16.25 901,462
04/29/2015 16.98 17.66 16.89 17.07 472,524
04/28/2015 16.6 17.515 16 17.09 1,121,493
04/27/2015 17.96 17.9845 16.5 16.595 629,293
04/24/2015 17.57 18 16.84 17.92 880,235
04/23/2015 17.08 17.65 16.9 17.46 692,123
04/22/2015 16.7 17.32 16.51 17.085 711,710
04/21/2015 16.82 16.94 16.28 16.63 462,073
04/20/2015 17.3 17.3 16.551 16.75 523,760
04/17/2015 17.54 17.69 16.935 17.13 689,177
04/16/2015 18.13 18.45 17.54 17.665 436,913
04/15/2015 17.76 18.61 17.56 18.16 522,672
04/14/2015 17.4 17.8 17.1 17.67 723,187
04/13/2015 17.21 17.96 17.112 17.36 501,869
04/10/2015 16.83 17.35 16.77 17.13 640,820
04/09/2015 16.2 16.81 16.07 16.76 691,961
04/08/2015 15.73 16.25 15.54 16.13 644,776
04/07/2015 15.51 15.88 15.45 15.58 504,729
04/06/2015 15.11 15.61 15.0101 15.45 478,646
04/02/2015 15.86 16.1 15.07 15.18 719,206
04/01/2015 15.7 15.99 15.1 15.82 621,552
03/31/2015 16.49 16.65 15.6 15.72 658,494
03/30/2015 16.65 16.74 16.11 16.6 442,817
03/27/2015 16.61 16.82 16.21 16.46 400,385
03/26/2015 16.46 16.95 15.95 16.59 398,122
03/25/2015 16.58 16.81 15.81 16.495 750,390
03/24/2015 17.13 17.15 16.34 16.62 614,183
03/23/2015 17.01 17.38 16.921 17.07 847,922
03/20/2015 17.06 17.11 16.11 17.03 2,711,385
03/19/2015 17.97 17.97 17.97 17.97 00
03/18/2015 18.05 18.13 17.34 17.97 857,338
03/17/2015 17.34 18.27 17.01 18.105 1,094,131
03/16/2015 17.81 17.8488 17.0201 17.47 845,153
03/13/2015 19.16 19.19 17.07 17.57 1,869,584
03/12/2015 19.83 19.85 18.8735 19.19 838,676
03/11/2015 19.75 20.45 19.2 19.34 1,002,068
03/10/2015 19.71 20.05 19.34 19.75 1,071,527
03/09/2015 19.81 21.16 19.61 20.2 1,707,465
03/06/2015 19.89 20.15 19.05 19.6 974,732
03/05/2015 19.82 20.49 19.6 19.86 1,031,486
03/04/2015 19.44 19.72 19.15 19.64 878,554
03/03/2015 19.25 19.91 18.93 19.56 2,154,720
03/02/2015 18.46 19.5 18.05 19.22 1,468,648
02/27/2015 18.11 18.27 17.9 18.06 754,396
02/26/2015 18.18 18.63 17.9 18.09 883,508
02/25/2015 17.14 18.29 17.09 18.12 908,978
02/24/2015 17.5 17.5 16.91 17.08 675,030
02/23/2015 18.23 18.37 16.73 17.48 1,265,210
02/20/2015 17.1 18.509 16.69 18.22 1,403,734
02/19/2015 15.57 17.52 15.36 17.07 1,728,753
02/18/2015 15.4 15.59 15.14 15.48 1,196,537
02/17/2015 14.78 15.43 14.75 15.4 1,478,493
02/13/2015 13.89 15.08 13.89 14.85 1,405,075
02/12/2015 13.36 13.92 13.31 13.855 665,738
02/11/2015 13.25 13.43 13.05 13.27 728,714
02/10/2015 13.19 13.31 12.86 13.31 585,434
02/09/2015 12.69 13.15 12.38 13.05 925,165
02/06/2015 12.53 12.85 12.5 12.65 1,080,670
02/05/2015 12.12 12.81 11.95 12.51 1,454,133
02/04/2015 11.97 12.13 11.4 12.02 1,739,906
02/03/2015 10.68 12.04 10.64 11.95 1,487,162
02/02/2015 11.34 11.44 10.58 10.68 785,626
01/30/2015 11.21 11.44 11.04 11.27 726,881
01/29/2015 10.84 11.34 10.6 11.32 1,061,996
01/28/2015 11.58 11.77 10.87 10.94 971,192
01/27/2015 11.56 11.81 11.45 11.48 425,100
01/26/2015 11.69 11.85 11.4 11.78 723,188
01/23/2015 11.98 12.13 11.43 11.78 1,011,022
01/22/2015 11.65 12.14 11.16 11.99 1,277,452
01/21/2015 11.72 11.84 11.42 11.53 406,639
01/20/2015 11.81 12.04 11.31 11.81 1,002,292
01/16/2015 11.62 12.06 11.5 11.75 726,305
01/15/2015 12.69 12.75 11.63 11.68 841,134
01/14/2015 12.03 12.9 11.97 12.6 823,122
01/13/2015 12.42 12.46 11.89 12.16 1,223,575
01/12/2015 12.87 13.24 12.07 12.28 848,507
01/09/2015 13.07 13.1 12.72 12.84 565,628
01/08/2015 13.15 13.3401 13 13.1 674,911
01/07/2015 13.43 13.46 12.86 13.145 844,680
01/06/2015 14.23 14.34 13.1 13.3 1,195,271
01/05/2015 13.76 14.35 13.5 14.13 1,054,453
01/02/2015 14.32 14.68 13.77 13.87 784,617
12/31/2014 14.47 14.87 14.02 14.15 770,989
12/30/2014 14.75 15.02 14.43 14.46 439,040
12/29/2014 14.99 15.05 14.69 14.84 558,248
12/26/2014 14.67 15.22 14.53 15.03 362,893
12/24/2014 14.34 14.61 14.315 14.55 296,206
12/23/2014 15.05 15.05 14.16 14.33 536,407
12/22/2014 15.06 15.1455 14.51 15.03 609,578
12/19/2014 15.2 15.46 14.89 15.22 4,038,662
12/18/2014 14.47 15.34 14.08 15.225 1,593,834
12/17/2014 12.97 14.64 12.91 14.32 1,793,081
12/16/2014 12.99 13.49 12.63 12.96 798,962
12/15/2014 13.42 13.68 12.86 12.98 957,179
12/12/2014 13.62 13.75 12.98 13.39 1,342,280
12/11/2014 13.27 13.95 13.21 13.76 871,066
12/10/2014 13.44 13.56 12.96 13.21 723,975
12/09/2014 12.73 13.45 12.62 13.42 861,407
12/08/2014 12.96 13.09 12.56 12.9 631,908
12/05/2014 12.96 13.13 12.75 12.96 607,062
12/04/2014 13.4 13.4 12.9001 12.98 610,605
12/03/2014 13.55 13.91 13.19 13.43 1,060,445
12/02/2014 13.54 13.73 13.26 13.5 815,183
12/01/2014 15.1 15.23 13.99 14 659,628
11/28/2014 15.23 15.84 15.03 15.13 392,014
11/26/2014 15.3 15.34 14.97 15.25 495,196
11/25/2014 15.25 15.34 14.7 15.32 903,818
11/24/2014 14.04 15.45 13.99 15.2 1,148,886
11/21/2014 14.3 14.48 13.6801 13.97 663,574
11/20/2014 13.44 14.1 13.36 14.01 739,446
11/19/2014 13.38 13.74 13.12 13.49 780,681
11/18/2014 13.31 13.88 13.28 13.35 632,865
11/17/2014 13.23 13.6 13.14 13.3 629,398
11/14/2014 13.39 13.4 13.04 13.23 1,010,253
11/13/2014 13.36 13.7 13.1 13.34 2,729,381
11/12/2014 12.87 13.365 12.78 13.32 793,032
11/11/2014 13.41 13.5 12.78 12.93 1,264,830
11/10/2014 14.35 14.485 13.28 13.44 1,314,928
11/07/2014 14.34 14.6 13.945 14.27 1,367,525
11/06/2014 14.66 15.11 14.13 14.4 1,696,648
11/05/2014 15.29 15.45 14.5 14.59 682,234
11/04/2014 15.26 15.94 14.69 15.17 1,351,319
11/03/2014 16.09 16.315 15.12 15.36 994,182
10/31/2014 16.46 16.61 15.5801 16.02 1,053,295
10/30/2014 15.61 16.42 15.61 16.21 1,356,429
10/29/2014 16.48 16.48 15.56 15.74 1,000,247
10/28/2014 16.66 16.75 16.2 16.45 1,104,995
10/27/2014 16.99 17.005 16.41 16.67 932,613
10/24/2014 17.17 17.2888 16.8 17.08 624,306
10/23/2014 17.19 17.52 16.9 17.17 2,375,117
10/22/2014 18.39 18.43 16.4601 16.98 1,503,802
10/21/2014 18.1 18.68 17.63 18.64 1,075,307
10/20/2014 17.15 18 16.98 17.95 794,321
10/17/2014 18.76 18.78 16.63 17.27 1,135,108
10/16/2014 16.8 18.875 16.28 18.38 1,271,081
10/15/2014 15.9 17.11 15.76 17.05 1,256,236
10/14/2014 16.11 16.58 15.84 16.13 783,971
10/13/2014 16.26 16.87 15.8327 15.95 620,443
10/10/2014 16.07 16.88 15.83 16.24 1,899,362
10/09/2014 17.01 17.13 16.05 16.19 1,527,756
10/08/2014 16.73 17.26 16.58 17.06 1,928,450
10/07/2014 16.64 17.1599 16.53 16.76 940,037
10/06/2014 16.9 17.16 16.59 16.78 1,075,600
10/03/2014 16.33 16.98 16.04 16.91 647,545
10/02/2014 16.14 16.81 15.93 16.17 935,247
10/01/2014 17.12 17.98 16.152 16.19 966,117
09/30/2014 17.69 18 17.06 17.09 822,809
09/29/2014 17.51 17.83 17.43 17.76 631,191
09/26/2014 17.81 18 17.63 17.81 787,521
09/25/2014 17.75 18.1 17.47 17.75 648,181
09/24/2014 17.62 18.13 17.5425 17.9 680,257
09/23/2014 17.91 18.07 17.48 17.53 611,760
09/22/2014 18.68 18.86 17.75 18.03 659,183
09/19/2014 18.67 18.98 18.51 18.72 2,333,243
09/18/2014 18.48 18.71 18.4 18.63 451,551
09/17/2014 18.52 19.085 18.29 18.41 901,465
09/16/2014 18.32 18.71 18.06 18.45 566,229
09/15/2014 18.96 18.96 18.02 18.46 692,857
09/12/2014 20.03 20.1275 18.88 18.92 734,868
09/11/2014 20.2 20.32 19.88 19.99 515,461
09/10/2014 20.43 20.6699 20.04 20.32 571,629
09/09/2014 21.06 21.25 20.32 20.36 410,220
09/08/2014 20.92 21.18 20.7 21.12 469,176
09/05/2014 21.29 21.29 20.43 20.97 329,263
09/04/2014 21.99 22.27 21.26 21.45 400,313
09/03/2014 23 23.1025 21.81 21.97 504,172
09/02/2014 23.74 23.84 22.72 22.89 612,726
08/29/2014 22.99 23.7455 22.94 23.56 495,536
08/28/2014 23 23.16 22.19 22.96 509,412
*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?