Home > Quotes > THTI > Historical Prices

THT Heat Transfer Technology, Inc. Historical Stock Prices

THTI 
$1.14
*  
0.02
  negative  
1.72%
Get THTI Alerts
*Delayed - data as of May 22, 2013 13:47 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    THTI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
13:47  1.16  1.22  1.13  1.14 57,462
05/21/2013 1.15 1.16 1.05 1.16 4,105
05/20/2013 1.15 1.15 1.15 1.15 1,200
05/17/2013 1.13 1.15 1.12 1.15 1,705
05/16/2013 1.12 1.12 1.12 1.12 250
05/15/2013 1.12 1.13 1.12 1.13 5,194
05/14/2013 1.11 1.11 1.11 1.11 200
05/13/2013 1.05 1.1101 1.05 1.11 5,837
05/10/2013 1.12 1.12 1.12 1.12 100
05/09/2013 1.13 1.13 1.13 1.13 00
05/08/2013 1.1305 1.1305 1.13 1.13 500
05/07/2013 1.11 1.12 1.11 1.11 1,180
05/06/2013 1.13 1.1401 0.9 1.04 17,022
05/03/2013 1.19 1.19 1.1 1.14 19,200
05/02/2013 1.18 1.18 1.18 1.18 220
05/01/2013 1.17 1.18 1.17 1.18 900
04/30/2013 1.18 1.18 1.18 1.18 00
04/29/2013 1.18 1.18 1.18 1.18 00
04/26/2013 1.18 1.18 1.18 1.18 4,073
04/25/2013 1.19 1.19 1.19 1.19 00
04/24/2013 1.17 1.2 1.1601 1.19 4,810
04/23/2013 1.15 1.15 1.15 1.15 00
04/22/2013 1.18 1.18 1.15 1.15 1,000
04/19/2013 1.2399 1.2399 1.2399 1.2399 00
04/18/2013 1.18 1.2399 1.15 1.2399 2,750
04/17/2013 1.25 1.25 1.25 1.25 00
04/16/2013 1.25 1.25 1.25 1.25 100
04/15/2013 1.18 1.18 1.18 1.18 2,700
04/12/2013 1.15 1.19 1.15 1.18 5,569
04/11/2013 1.2 1.2 1.16 1.2 1,100
04/10/2013 1.2 1.2 1.2 1.2 00
04/09/2013 1.2 1.202 1.15 1.2 4,112
04/08/2013 1.21 1.21 1.21 1.21 00
04/05/2013 1.21 1.21 1.21 1.21 00
04/04/2013 1.23 1.23 1.17 1.21 2,553
04/03/2013 1.21 1.21 1.17 1.21 400
04/02/2013 1.23 1.23 1.21 1.21 538
04/01/2013 1.23 1.23 1.23 1.23 1,000
03/28/2013 1.2101 1.2101 1.2101 1.2101 284
03/27/2013 1.24 1.2499 1.21 1.21 600
03/26/2013 1.22 1.2201 1.21 1.21 2,922
03/25/2013 1.23 1.28 1.23 1.28 650
03/22/2013 1.2101 1.2101 1.21 1.21 335
03/21/2013 1.16 1.2576 1.16 1.21 2,400
03/20/2013 1.17 1.26 1.17 1.26 3,150
03/19/2013 1.17 1.17 1.17 1.17 00
03/18/2013 1.2 1.23 1.15 1.17 45,987
03/15/2013 1.19 1.19 1.17 1.19 3,644
03/14/2013 1.23 1.23 1.19 1.1901 9,119
03/13/2013 1.19 1.24 1.19 1.19 5,291
03/12/2013 1.22 1.3899 1.15 1.3899 3,875
03/11/2013 1.23 1.23 1.18 1.19 12,860
03/08/2013 1.23 1.23 1.22 1.22 4,200
03/07/2013 1.23 1.23 1.22 1.22 2,600
03/06/2013 1.2402 1.2402 1.2402 1.2402 00
03/05/2013 1.23 1.2402 1.23 1.2402 2,300
03/04/2013 1.24 1.24 1.23 1.23 2,239
03/01/2013 1.2399 1.2399 1.2399 1.2399 500
02/28/2013 1.25 1.25 1.2401 1.2401 600
02/27/2013 1.25 1.25 1.21 1.2198 1,100
02/26/2013 1.26 1.26 1.26 1.26 1,789
02/25/2013 1.27 1.27 1.27 1.27 00
02/22/2013 1.28 1.28 1.27 1.27 200
02/21/2013 1.29 1.29 1.2 1.26 7,391
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.