TTHI

Transition Therapeutics, Inc. Historical Stock Prices

$6.93
*  
0.01
0.14%
Get TTHI Alerts
*Delayed - data as of May 22, 2015 13:12 ET  -  Find a broker to begin trading TTHI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    TTHI Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
13:12  6.82  6.93  6.80  6.93 11,400
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
04/02/2015 7 7 6.78 6.8295 20,147
04/01/2015 6.9442 6.9442 6.74 6.8 21,750
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
*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?