TTHI

Transition Therapeutics, Inc. Historical Stock Prices

$2.17
*  
0.06
2.84%
Get TTHI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TTHI now
Exchange: NASDAQ
Industry: Consumer Durables
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 03-APR-2015 TO 03-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  2.07  2.17  2.03  2.17 180,071
07/02/2015 2.071 2.17 2.03 2.17 180,071
07/01/2015 2.15 2.15 2.0201 2.11 225,843
06/30/2015 2.15 2.15 2.0201 2.11 295,613
06/29/2015 2.44 2.44 2.06 2.13 404,876
06/26/2015 2.55 2.55 2.34 2.4 636,121
06/25/2015 2.7 2.7 2.44 2.53 1,308,382
06/24/2015 3 3.2299 2.11 2.35 4,249,257
06/23/2015 9.29 9.3 8.5901 9.09 35,293
06/22/2015 8.65 9.3 8.55 9.22 90,554
06/19/2015 8.177 8.67 8.13 8.62 50,078
06/18/2015 8.17 8.17 7.89 8.14 27,675
06/17/2015 8.27 8.28 8.13 8.15 27,750
06/16/2015 8.3 8.464 8.2 8.31 11,099
06/15/2015 8.28 8.4266 8.21 8.3 33,590
06/12/2015 8.02 8.33 8.02 8.23 35,873
06/11/2015 7.99 8.2 7.94 8.1 122,122
06/10/2015 8.02 8.02 7.86 7.92 37,296
06/09/2015 7.9 7.951 7.794 7.92 46,134
06/08/2015 7.85 8.05 7.8 7.98 61,553
06/05/2015 7.55 7.83 7.55 7.8 33,562
06/04/2015 7.5 7.74 7.5 7.62 29,980
06/03/2015 7.75 7.75 7.03 7.65 28,605
06/02/2015 7.55 7.6859 7.55 7.6859 3,858
06/01/2015 7.74 7.75 7.61 7.62 5,401
05/29/2015 7.59 7.7075 7.43 7.7 13,129
05/28/2015 7.76 7.76 7.39 7.67 22,543
05/27/2015 7.25 7.65 7.19 7.585 32,845
05/26/2015 6.84 7.25 6.73 7.25 38,020
05/22/2015 6.82 6.9799 6.8 6.91 14,306
05/21/2015 6.75 6.92 6.68 6.92 3,973
05/20/2015 6.8 6.92 6.61 6.85 5,421
05/19/2015 6.87 6.965 6.6 6.82 22,380
05/18/2015 6.81 7.23 6.81 6.9325 33,610
05/15/2015 6.81 7.23 6.81 6.9325 25,550
05/14/2015 6.6 6.68 6.55 6.67 2,816
05/13/2015 6.8 6.8 6.48 6.58 23,391
05/12/2015 6.822 6.96 6.45 6.96 9,915
05/11/2015 6.61 6.7499 6.46 6.69 10,701
05/08/2015 6.15 6.5652 6.15 6.48 40,190
05/07/2015 6.33 6.34 6.01 6.01 97,504
05/06/2015 6.75 6.76 6.3099 6.32 32,298
05/05/2015 6.71 6.74 6.6 6.7 49,436
05/04/2015 6.45 6.79 6.41 6.71 39,586
05/01/2015 6.81 6.9499 6.12 6.4899 40,480
04/30/2015 6.74 7.14 6.74 6.82 66,132
04/29/2015 7.08 7.229 6.72 6.72 90,369
04/28/2015 7.83 7.83 6.99 7.21 100,630
04/27/2015 8.32 8.5 7.35 7.99 49,030
04/24/2015 8.36 8.47 8.2309 8.26 7,709
04/23/2015 8.15 8.38 8.13 8.3 43,574
04/22/2015 8 8.19 7.9605 8.08 89,086
04/21/2015 7.9 8.08 7.9 8 44,959
04/20/2015 8 8.05 7.76 7.96 37,365
04/17/2015 7.65 8 7.6 7.9 81,136
04/16/2015 7.6 7.75 7.592 7.7 123,191
04/15/2015 7.1 7.7 7.0999 7.54 141,250
04/14/2015 7.05 7.1 6.93 7.09 57,208
04/13/2015 7.04 7.05 6.97 7.04 6,212
04/10/2015 6.91 6.9999 6.9 6.9897 15,601
04/09/2015 6.87 6.94 6.8101 6.914 2,979
04/08/2015 6.84 6.9 6.84 6.9 7,139
04/07/2015 6.81 6.9499 6.8 6.87 8,771
04/06/2015 6.75 6.8799 6.75 6.81 12,945
*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?