Quantcast

Tekla Healthcare Opportunies Fund Shares of Beneficial Interest Historical Stock Prices

THQ 
$16.7099
*  
0.0301
0.18%
Get THQ Alerts
*Delayed - data as of May 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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 16.81 16.85 16.69 16.7099 75,923
05/18/2018 16.72 16.8 16.6818 16.74 86,043
05/17/2018 16.71 16.77 16.659 16.75 81,896
05/16/2018 16.72 16.9 16.72 16.83 101,899
05/15/2018 16.88 16.88 16.68 16.69 114,509
05/14/2018 16.84 16.97 16.83 16.97 116,971
05/11/2018 16.63 16.83 16.51 16.78 142,541
05/10/2018 16.38 16.59 16.38 16.57 134,824
05/09/2018 16.25 16.43 16.2 16.31 144,823
05/08/2018 16.45 16.45 16.22 16.26 142,571
05/07/2018 16.46 16.5568 16.45 16.46 114,169
05/04/2018 16.25 16.472 16.25 16.39 111,887
05/03/2018 16.44 16.44 16.17 16.33 118,453
05/02/2018 16.6 16.6 16.45 16.46 127,421
05/01/2018 16.52 16.64 16.4085 16.64 134,097
04/30/2018 16.82 16.86 16.56 16.59 142,904
04/27/2018 16.6 16.79 16.582 16.77 145,205
04/26/2018 16.36 16.66 16.36 16.57 85,390
04/25/2018 16.35 16.35 16.21 16.3 78,932
04/24/2018 16.5 16.5299 16.26 16.35 89,431
04/23/2018 16.47 16.53 16.4001 16.42 93,112
04/20/2018 16.52 16.569 16.4 16.42 98,801
04/19/2018 16.7 16.7 16.46 16.57 117,346
04/18/2018 16.76 16.82 16.7 16.75 158,995
04/17/2018 16.74 16.8638 16.67 16.8 136,219
04/16/2018 16.66 16.72 16.5998 16.63 109,616
04/13/2018 16.62 16.6422 16.42 16.57 89,560
04/12/2018 16.56 16.7599 16.5 16.6 130,512
04/11/2018 16.64 16.64 16.51 16.57 110,713
04/10/2018 16.5 16.66 16.4229 16.66 134,897
04/09/2018 16.25 16.98 16.15 16.36 98,693
04/06/2018 16.5 16.55 16.08 16.2 138,689
04/05/2018 16.51 16.57 16.39 16.57 128,574
04/04/2018 16.05 16.47 16.05 16.47 172,090
04/03/2018 16.31 16.31 16.02 16.27 168,849
04/02/2018 16.58 16.59 16.03 16.33 155,055
03/29/2018 16.4 16.57 16.24 16.48 118,648
03/28/2018 16.1 16.31 16.08 16.27 113,487
03/27/2018 16.35 16.58 16.03 16.1 123,823
03/26/2018 16.3 16.32 16.09 16.3 111,731
03/23/2018 16.6 16.6 16.1 16.13 148,315
03/22/2018 16.7 16.79 16.5168 16.52 127,403
03/21/2018 16.92 16.989 16.83 16.85 79,415
03/20/2018 16.97 17 16.85 16.92 91,809
03/19/2018 17.21 17.21 16.87 16.95 78,694
03/16/2018 17.29 17.48 17.29 17.36 86,831
03/15/2018 17.44 17.574 17.295 17.31 118,446
03/14/2018 17.57 17.6707 17.39 17.45 76,899
03/13/2018 17.64 17.7199 17.505 17.53 91,256
03/12/2018 17.69 17.71 17.56 17.58 107,107
03/09/2018 17.34 17.65 17.32 17.63 96,656
03/08/2018 17.38 17.43 17.27 17.3 83,577
03/07/2018 17.21 17.35 17.18 17.34 79,005
03/06/2018 17.21 17.33 17.19 17.32 139,889
03/05/2018 17.1 17.21 16.99 17.19 101,619
03/02/2018 16.89 17.1638 16.84 17.11 155,909
03/01/2018 17.08 17.12 16.825 16.98 221,274
02/28/2018 17.38 17.4 17.09 17.1 194,471
02/27/2018 17.35 17.5 17.31 17.32 183,945
02/26/2018 17.26 17.36 17.25 17.33 139,291
02/23/2018 17.06 17.16 16.9401 17.15 108,003
02/22/2018 17.07 17.15 16.9139 16.93 109,077
02/21/2018 17.21 17.2928 17.05 17.06 183,180
02/20/2018 17.3 17.42 17.15 17.15 199,639
*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