TTHI

Transition Therapeutics, Inc. Historical Stock Prices

$6.83
*  
0.03
0.44%
Get TTHI Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading TTHI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    TTHI Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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  6.95  6.9599  6.80  6.83 8,700
03/31/2015 6.9599 6.9599 6.8 6.83 8,700
03/30/2015 6.87 6.88 6.8 6.8 9,963
03/27/2015 6.84 6.989 6.77 6.83 10,219
03/26/2015 6.9 7.0099 6.79 6.8712 21,561
03/25/2015 7.042 7.06 6.93 6.93 20,866
03/24/2015 7.0344 7.1 7.0001 7.04 10,188
03/23/2015 7.12 7.12 7.02 7.05 12,248
03/20/2015 7.05 7.05 6.98 7.04 17,312
03/19/2015 6.93 7.1 6.93 7.03 16,016
03/18/2015 6.9 6.95 6.87 6.95 12,243
03/17/2015 6.85 6.99 6.85 6.92 11,400
03/16/2015 6.82 6.9 6.82 6.85 12,550
03/13/2015 6.85 6.894 6.78 6.81 15,900
03/12/2015 6.75 6.8 6.75 6.8 6,900
03/11/2015 6.66 6.8 6.66 6.79 13,231
03/10/2015 6.66 6.7699 6.6001 6.69 9,966
03/09/2015 6.83 6.83 6.69 6.72 10,164
03/06/2015 6.76 6.8399 6.75 6.81 2,616
03/05/2015 6.85 6.85 6.71 6.8 18,900
03/04/2015 6.4 6.8899 6.4 6.75 16,650
03/03/2015 6.9 7 6.75 6.82 41,748
03/02/2015 6.9 7.0199 6.85 6.91 52,409
02/27/2015 6.83 7.02 6.83 6.84 15,260
02/26/2015 6.9 7.03 6.83 6.86 26,678
02/25/2015 6.99 7.09 6.91 6.91 18,734
02/24/2015 6.99 7.1 6.99 7.04 4,119
02/23/2015 7.1 7.1 6.986 7.065 6,865
02/20/2015 7.05 7.1 6.908 7.05 4,677
02/19/2015 6.8 7.1 6.79 7.1 62,554
02/18/2015 6.7048 6.8 6.6134 6.8 7,219
02/17/2015 6.61 6.74 6.2901 6.73 11,426
02/13/2015 6.74 6.74 6.53 6.6686 13,439
02/12/2015 6.85 6.88 6.6 6.74 175,059
02/11/2015 7.08 7.14 7.08 7.08 3,250
02/10/2015 7.15 7.1988 7.08 7.14 15,422
02/09/2015 7.1 7.15 7.05 7.1 18,641
02/06/2015 7.01 7.0999 6.99 7.08 12,702
02/05/2015 6.97 7.1 6.97 7.05 2,202
02/04/2015 6.95 7.09 6.9199 6.97 1,896
02/03/2015 6.94 7.0999 6.94 7.05 1,500
02/02/2015 6.98 7.1381 6.96 7.01 3,223
01/30/2015 6.97 7.25 6.82 7 5,111
01/29/2015 6.999 6.999 6.95 6.99 6,800
01/28/2015 6.92 7.1 6.84 6.94 2,508
01/27/2015 7 7.2377 6.81 6.92 10,412
01/26/2015 6.87 6.93 6.84 6.93 1,728
01/23/2015 6.87 6.92 6.83 6.83 6,200
01/22/2015 6.75 6.901 6.75 6.85 7,836
01/21/2015 6.34 6.89 6.34 6.8799 4,401
01/20/2015 6.94 6.95 6.81 6.83 13,220
01/16/2015 6.92 7.03 6.9 7.02 3,252
01/15/2015 6.86 7.05 6.86 6.95 5,158
01/14/2015 6.8 7.12 6.72 7.02 6,239
01/13/2015 7.12 7.12 6.7599 6.76 31,236
01/12/2015 6.84 7.12 6.81 7.07 30,497
01/09/2015 6.76 6.87 6.76 6.87 5,751
01/08/2015 6.87 6.87 6.42 6.83 26,648
01/07/2015 6.88 6.89 6.79 6.88 7,541
01/06/2015 6.82 6.88 6.82 6.87 9,800
01/05/2015 6.8799 6.8799 6.78 6.82 2,968
01/02/2015 6.81 6.84 6.78 6.84 6,320
12/31/2014 6.84 6.84 6.81 6.837 2,440
*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?