Quantcast

Historical Stock Prices

TH 
$10.27
*  
0.04
0.39%
Get TH Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TH now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 10.25 10.4 10.25 10.27 26,869
04/17/2019 10.42 10.5 10.3 10.31 116,244
04/16/2019 10.37 10.56 10.28 10.39 142,788
04/15/2019 10.24 10.56 10.15 10.31 342,887
04/12/2019 10.3 10.32 10.08 10.15 288,534
04/11/2019 10.01 10.3 9.84 10.3 646,871
04/10/2019 10.01 10.05 9.9 9.98 50,337
04/09/2019 10.09 10.09 9.74 9.99 22,616
04/08/2019 9.77 10.45 9.695 10.11 392,430
04/05/2019 9.78 9.8 9.7 9.8 40,691
04/04/2019 9.8 9.8 9.6 9.74 26,514
04/03/2019 9.69 9.81 9.69 9.8 72,070
04/02/2019 9.84 9.84 9.52 9.69 16,950
04/01/2019 9.98 10 9.75 9.86 1,092
03/29/2019 9.749 9.81 9.26 9.5 87,767
03/28/2019 9.72 9.8 9.59 9.62 44,828
03/27/2019 9.8 10 9.56 9.77 19,874
03/26/2019 9.75 9.85 9.7 9.81 10,994
03/25/2019 9.75 9.9 9.73 9.85 16,009
03/22/2019 9.81 9.86 9.77 9.785 9,820
03/21/2019 10.1 10.155 9.67 9.94 400,847
03/20/2019 10.1 10.15 10.095 10.1 19,563
03/19/2019 10.15 10.155 10.09 10.09 11,449
03/18/2019 10.25 10.5 10.1 10.1 323,374
03/15/2019 10.19 10.2 10.01 10.1 42,661
03/14/2019 10.17 10.295 10.05 10.1 34,345
03/13/2019 10.1 10.15 10.0898 10.11 27,240
03/12/2019 10.11 12.11 10.01 10.05 91,029
03/11/2019 10.1 10.1 9.96 10.01 10,684
03/08/2019 10.15 10.2 10.04 10.09 250,524
03/07/2019 10.325 10.35 10.14 10.14 55,218
03/06/2019 10.34 11.225 9.995 10.19 1,994,297
03/05/2019 10.12 10.29 9.3627 10.25 82,823
03/04/2019 10.17 10.17 10.11 10.15 31,014
03/01/2019 10.14 10.14 10.12 10.14 19,879
02/28/2019 10.11 10.14 10.1 10.13 1,724,462
02/27/2019 10.14 10.15 10.12 10.13 2,654,298
02/26/2019 10.16 10.18 10.1 10.13 1,327,802
02/25/2019 10.19 10.19 10.14 10.16 120,160
02/22/2019 10.19 10.19 10.13 10.15 367,625
02/21/2019 10.19 10.19 10.1633 10.18 1,036,962
02/20/2019 10.2 10.2 10.15 10.18 614,168
02/19/2019 10.2 10.2 10.1785 10.19 460,261
02/15/2019 10.2 10.2 10.17 10.19 1,315,138
02/14/2019 10.17 10.19 10.17 10.19 898,328
02/13/2019 10.18 10.18 10.15 10.15 9,242
02/12/2019 10.17 10.17 10.16 10.17 74,765
02/11/2019 10.18 10.18 10.161 10.17 81,514
02/08/2019 10.2 10.2 10.16 10.16 36,612
02/07/2019 10.2 10.2 10.1586 10.18 38,389
02/06/2019 10.15 10.15 10.15 10.15 17,398
02/05/2019 10.15 10.15 10.14 10.14 9,470
02/04/2019 10.15 10.15 10.14 10.15 34,100
02/01/2019 10.15 10.15 10.14 10.15 109,279
01/31/2019 10.15 10.16 10.14 10.16 152,990
01/30/2019 10.21 10.21 10.15 10.16 23,020
01/29/2019 10.145 10.16 10.14 10.16 470,571
01/28/2019 10.15 10.16 10.14 10.16 47,250
01/25/2019 10.15 10.15 10.11 10.15 18,889
01/24/2019 10.15 10.15 10.13 10.15 41,372
01/23/2019 10.14 10.14 10.13 10.13 934
01/22/2019 10.139 10.14 10.12 10.14 491,396
01/18/2019 10.15 10.15 10.13 10.15 7,500
*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?



Smart Portfolio