Quantcast

Tekla Healthcare Opportunies Fund Shares of Beneficial Interest Historical Stock Prices

THQ 
$17.03
*  
0.20
1.16%
Get THQ Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading THQ now
Exchange:NYSE

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-SEP-2018 TO 18-DEC-2018

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 17.20 17.2739 16.91 17.03 232,661
12/18/2018 17.23 17.2739 16.91 17.03 232,701
12/17/2018 17.66 17.73 17.1712 17.23 216,755
12/14/2018 17.92 17.97 17.5932 17.73 205,387
12/13/2018 17.92 18 17.86 17.97 125,287
12/12/2018 17.87 17.96 17.8157 17.93 91,560
12/11/2018 17.65 17.8 17.5992 17.69 151,497
12/10/2018 17.84 17.8758 17.4149 17.57 161,805
12/07/2018 18.12 18.12 17.81 17.84 70,681
12/06/2018 18.19 18.2 17.85 18.09 168,604
12/04/2018 18.81 18.84 18.3204 18.4 189,883
12/03/2018 18.85 18.88 18.67 18.85 151,948
11/30/2018 18.42 18.57 18.3009 18.57 119,261
11/29/2018 18.16 18.34 18.16 18.33 117,037
11/28/2018 17.8 18.08 17.79 18.08 151,407
11/27/2018 17.55 17.89 17.5 17.66 139,148
11/26/2018 17.63 17.76 17.58 17.6 86,944
11/23/2018 17.43 17.64 17.4201 17.55 51,556
11/21/2018 17.55 17.65 17.5 17.5 83,429
11/20/2018 17.62 17.68 17.4503 17.47 143,098
11/19/2018 17.88 17.9899 17.69 17.75 102,915
11/16/2018 18 18.22 17.94 18 108,903
11/15/2018 17.97 18.0466 17.788 17.99 140,453
11/14/2018 18.36 18.37 17.98 18.06 89,520
11/13/2018 18.37 18.4418 18.25 18.29 111,774
11/12/2018 18.49 18.55 18.3 18.35 115,029
11/09/2018 18.56 18.595 18.43 18.55 156,547
11/08/2018 18.6 18.68 18.56 18.62 130,566
11/07/2018 18.26 18.59 18.232 18.58 205,715
11/06/2018 18.05 18.15 18.0333 18.14 65,996
11/05/2018 17.9 17.99 17.8347 17.99 115,270
11/02/2018 18.2 18.23 17.72 17.75 140,703
11/01/2018 17.57 18.22 17.57 18.08 242,197
10/31/2018 17.3 17.75 17.22 17.65 309,378
10/30/2018 17.03 17.25 16.9 17.16 267,786
10/29/2018 17.42 17.49 16.94 17.02 116,621
10/26/2018 17.18 17.3 16.945 17.2 170,909
10/25/2018 17.46 17.58 17.3146 17.37 222,044
10/24/2018 17.96 17.99 17.35 17.44 211,918
10/23/2018 17.68 18.14 17.51 17.97 131,587
10/22/2018 17.98 18.0423 17.73 17.87 109,862
10/19/2018 18.04 18.16 17.903 17.98 131,239
10/18/2018 18.1 18.16 17.9295 17.96 146,552
10/17/2018 18.03 18.31 18.0299 18.23 219,828
10/16/2018 17.74 18.13 17.7 18.09 129,544
10/15/2018 17.67 17.7 17.58 17.67 94,235
10/12/2018 17.61 17.75 17.5253 17.67 129,215
10/11/2018 17.88 17.89 17.44 17.44 387,948
10/10/2018 18.41 18.47 17.95 17.95 206,805
10/09/2018 18.43 18.43 18.32 18.41 148,405
10/08/2018 18.34 18.4 18.19 18.31 157,415
10/05/2018 18.39 18.48 18.2733 18.31 157,756
10/04/2018 18.7 18.7462 18.3801 18.39 237,650
10/03/2018 18.84 18.85 18.73 18.8 150,441
10/02/2018 18.88 18.88 18.76 18.8 95,700
10/01/2018 18.8 18.9189 18.7701 18.86 132,521
09/28/2018 18.72 18.75 18.7104 18.74 75,441
09/27/2018 18.65 18.75 18.6298 18.72 81,562
09/26/2018 18.71 18.75 18.65 18.67 149,570
09/25/2018 18.72 18.74 18.63 18.67 160,048
09/24/2018 18.75 18.79 18.63 18.73 143,275
09/21/2018 18.7 18.7399 18.66 18.68 112,812
09/20/2018 18.6 18.71 18.5488 18.67 105,025
09/19/2018 18.57 18.64 18.57 18.58 119,795
09/18/2018 18.66 18.75 18.59 18.68 114,590
*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