Quantcast

Tekla World Healthcare Fund Shares of Beneficial Interest Historical Stock Prices

THW 
$12.84
*  
0.30
2.28%
Get THW Alerts
*Delayed - data as of Dec. 7, 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
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 07-SEP-2018 TO 07-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 13.02 13.10 12.84 12.84 142,003
12/07/2018 13.07 13.1 12.84 12.84 141,903
12/06/2018 13.06 13.23 13 13.14 160,054
12/04/2018 13.64 13.76 13.261 13.28 184,607
12/03/2018 13.6 13.83 13.52 13.78 155,153
11/30/2018 13.38 13.51 13.33 13.51 107,021
11/29/2018 13.21 13.35 13.21 13.28 116,159
11/28/2018 13 13.2293 12.98 13.21 172,055
11/27/2018 13.03 13.05 12.96 13.02 106,587
11/26/2018 12.96 13.05 12.96 13.01 120,937
11/23/2018 12.72 12.9 12.72 12.86 53,297
11/21/2018 12.77 12.78 12.7 12.75 131,663
11/20/2018 12.8 12.95 12.67 12.67 193,666
11/19/2018 13.02 13.12 12.81 12.9 141,844
11/16/2018 13.36 13.44 13.13 13.16 144,158
11/15/2018 13.34 13.3883 13.21 13.37 85,324
11/14/2018 13.5 13.5 13.28 13.36 118,415
11/13/2018 13.58 13.5999 13.45 13.46 115,481
11/12/2018 13.64 13.7 13.5 13.5 117,696
11/09/2018 13.69 13.739 13.56 13.68 82,413
11/08/2018 13.78 13.8 13.71 13.75 64,894
11/07/2018 13.4 13.789 13.4 13.73 268,613
11/06/2018 13.38 13.42 13.33 13.38 66,271
11/05/2018 13.15 13.36 13.15 13.35 65,467
11/02/2018 13.49 13.49 13.22 13.23 96,304
11/01/2018 13.17 13.48 13.13 13.45 138,359
10/31/2018 13.07 13.185 12.94 13.15 174,918
10/30/2018 12.7 12.87 12.67 12.84 180,682
10/29/2018 12.91 12.99 12.651 12.67 123,768
10/26/2018 12.82 12.82 12.6201 12.81 118,052
10/25/2018 12.85 12.93 12.75 12.88 202,483
10/24/2018 13.28 13.29 12.81 12.8228 205,529
10/23/2018 13.34 13.43 13.1601 13.32 110,079
10/22/2018 13.49 13.5072 13.26 13.43 68,615
10/19/2018 13.5 13.5917 13.38 13.39 79,481
10/18/2018 13.57 13.76 13.4105 13.44 73,900
10/17/2018 13.64 13.77 13.55 13.77 88,953
10/16/2018 13.28 13.6 13.27 13.59 159,917
10/15/2018 13.15 13.29 13.15 13.2875 104,948
10/12/2018 13.12 13.29 13 13.15 231,001
10/11/2018 13.27 13.27 12.85 12.9 313,865
10/10/2018 13.57 13.57 13.26 13.27 156,400
10/09/2018 13.49 13.54 13.44 13.53 88,091
10/08/2018 13.53 13.5806 13.4301 13.51 103,837
10/05/2018 13.75 13.77 13.55 13.56 87,651
10/04/2018 13.99 13.99 13.76 13.76 134,541
10/03/2018 14.07 14.1 13.98 14.04 149,155
10/02/2018 13.97 14.05 13.9158 14.01 137,129
10/01/2018 14.05 14.09 13.97 13.97 126,981
09/28/2018 14.1 14.1 13.97 14.03 94,868
09/27/2018 13.91 14.02 13.91 14.02 78,461
09/26/2018 13.89 13.98 13.8877 13.92 83,923
09/25/2018 13.86 13.9 13.843 13.87 33,248
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
*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