Quantcast

Tekla World Healthcare Fund Shares of Beneficial Interest Historical Stock Prices

THW 
$13.87
*  
0.02
0.14%
Get THW Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading THW now
Exchange:NYSE

Community Rating:
View:    THW 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 24-JUN-2018 TO 24-SEP-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 13.83 13.9222 13.82 13.87 82,276
09/24/2018 13.92 13.9222 13.82 13.87 82,276
09/21/2018 14.02 14.04 13.85 13.85 84,508
09/20/2018 14.03 14.0591 13.98 14.01 116,405
09/19/2018 14.02 14.02 13.95 14.01 79,695
09/18/2018 14.05 14.1 14 14.1 209,842
09/17/2018 14.04 14.0624 13.95 14.01 88,009
09/14/2018 14.02 14.08 14.02 14.05 93,532
09/13/2018 14.08 14.08 14.02 14.04 84,315
09/12/2018 14.01 14.0709 14.01 14.04 55,247
09/11/2018 14 14.05 14 14.02 103,800
09/10/2018 14.03 14.08 14 14.05 86,287
09/07/2018 14.02 14.0797 14 14 70,958
09/06/2018 14.09 14.13 14 14.03 130,614
09/05/2018 14.16 14.17 14.03 14.15 197,605
09/04/2018 14.14 14.1997 14.0701 14.16 208,494
08/31/2018 14.13 14.13 14.05 14.11 109,011
08/30/2018 14.12 14.1799 14.04 14.09 142,919
08/29/2018 13.88 14.14 13.88 14.11 168,950
08/28/2018 13.91 13.95 13.87 13.93 110,358
08/27/2018 13.89 13.9599 13.82 13.93 122,412
08/24/2018 13.66 13.88 13.66 13.79 111,517
08/23/2018 13.71 13.81 13.68 13.68 78,168
08/22/2018 13.71 13.77 13.71 13.7699 103,853
08/21/2018 13.71 13.8 13.69 13.77 217,807
08/20/2018 13.51 13.68 13.51 13.65 100,012
08/17/2018 13.54 13.55 13.4 13.55 68,083
08/16/2018 13.6 13.749 13.56 13.6 139,797
08/15/2018 13.73 13.73 13.45 13.51 124,837
08/14/2018 13.63 13.72 13.6 13.64 136,381
08/13/2018 13.62 13.7 13.62 13.66 54,218
08/10/2018 13.73 13.7405 13.6 13.61 82,173
08/09/2018 13.63 13.79 13.63 13.7343 87,800
08/08/2018 13.59 13.72 13.56 13.63 92,837
08/07/2018 13.58 13.66 13.58 13.64 46,910
08/06/2018 13.45 13.58 13.4373 13.51 121,823
08/03/2018 13.54 13.54 13.42 13.45 99,648
08/02/2018 13.55 13.58 13.4513 13.56 49,893
08/01/2018 13.5 13.55 13.48 13.55 77,919
07/31/2018 13.44 13.5 13.389 13.49 107,129
07/30/2018 13.3 13.36 13.28 13.36 64,353
07/27/2018 13.36 13.44 13.28 13.28 73,627
07/26/2018 13.31 13.4 13.21 13.4 139,044
07/25/2018 13.27 13.4 13.27 13.35 133,858
07/24/2018 13.29 13.35 13.23 13.28 78,250
07/23/2018 13.3 13.3276 13.2 13.21 120,291
07/20/2018 13.29 13.37 13.29 13.31 59,176
07/19/2018 13.26 13.37 13.25 13.37 135,290
07/18/2018 13.36 13.4 13.35 13.37 70,320
07/17/2018 13.37 13.4 13.29 13.36 90,621
07/16/2018 13.42 13.42 13.28 13.3 87,591
07/13/2018 13.37 13.4 13.28 13.36 99,456
07/12/2018 13.24 13.38 13.1756 13.3 166,168
07/11/2018 13.17 13.26 13.12 13.14 143,596
07/10/2018 13.44 13.44 13.22 13.22 163,199
07/09/2018 13.23 13.37 13.23 13.33 111,469
07/06/2018 13.1 13.28 13.1 13.2 184,749
07/05/2018 13.03 13.1 13.03 13.06 122,164
07/03/2018 13.09 13.1 13 13 50,360
07/02/2018 12.85 13.03 12.85 12.99 162,750
06/29/2018 12.96 13 12.87 12.87 105,323
06/28/2018 12.88 12.91 12.7476 12.89 94,631
06/27/2018 12.99 12.99 12.8 12.8 152,984
06/26/2018 13 13.0513 12.8989 12.91 65,424
06/25/2018 13.11 13.11 12.93 13 95,293
*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