|
Closing price on 9/10/2021
|
|
Open |
218.50 |
High |
222.90 |
Low |
218.40 |
Volume |
786,500 |
Split-adjusted Price |
199.33 |
|
|
THD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2021
|
+0.70 / +0.32%
|
218.50
|
222.90
|
218.40
|
219.10
|
219.88
|
199.33
|
786,500
|
|
9/9/2021
|
+0.40 / +0.18%
|
218.30
|
219.30
|
218.10
|
218.40
|
218.76
|
198.69
|
657,200
|
|
9/8/2021
|
+0.10 / +0.05%
|
218.00
|
218.70
|
217.90
|
218.00
|
218.32
|
198.33
|
521,100
|
|
9/7/2021
|
+0.20 / +0.09%
|
217.70
|
218.50
|
217.50
|
217.90
|
218.12
|
198.24
|
483,900
|
|
9/6/2021
|
+0.50 / +0.23%
|
217.30
|
218.50
|
217.30
|
217.70
|
217.95
|
198.05
|
505,900
|
|
9/1/2021
|
+0.20 / +0.09%
|
217.20
|
218.40
|
217.10
|
217.20
|
217.64
|
197.60
|
529,600
|
|
8/31/2021
|
+2.10 / +0.98%
|
215.20
|
217.00
|
215.00
|
217.00
|
215.82
|
197.42
|
895,300
|
|
8/30/2021
|
+0.40 / +0.19%
|
214.70
|
215.50
|
214.60
|
214.90
|
214.95
|
195.51
|
481,000
|
|
8/27/2021
|
+0.20 / +0.09%
|
214.50
|
215.30
|
213.40
|
214.50
|
214.50
|
195.14
|
484,400
|
|
8/26/2021
|
+0.20 / +0.09%
|
214.30
|
216.00
|
213.30
|
214.30
|
214.56
|
194.96
|
529,800
|
|
8/25/2021
|
+0.20 / +0.09%
|
214.00
|
215.00
|
213.90
|
214.10
|
214.43
|
194.78
|
524,605
|
|
8/24/2021
|
+0.20 / +0.09%
|
214.00
|
215.10
|
213.80
|
213.90
|
214.28
|
194.60
|
511,800
|
|
8/23/2021
|
+0.30 / +0.14%
|
214.60
|
215.00
|
213.40
|
213.70
|
214.32
|
194.41
|
481,500
|
|
8/20/2021
|
-0.90 / -0.42%
|
216.00
|
216.00
|
213.20
|
213.40
|
214.74
|
194.14
|
499,900
|
|
8/19/2021
|
+0.30 / +0.14%
|
214.20
|
215.30
|
213.50
|
214.30
|
214.72
|
194.96
|
509,700
|
|
8/18/2021
|
+0.50 / +0.23%
|
213.70
|
214.80
|
213.60
|
214.00
|
214.32
|
194.69
|
539,900
|
|
8/17/2021
|
+0.50 / +0.23%
|
213.20
|
214.40
|
213.10
|
213.50
|
213.87
|
194.23
|
513,900
|
|
8/16/2021
|
+0.90 / +0.42%
|
222.00
|
222.00
|
212.30
|
213.00
|
213.05
|
193.78
|
524,000
|
|
8/13/2021
|
+0.20 / +0.09%
|
212.10
|
213.10
|
210.40
|
212.10
|
211.92
|
192.96
|
497,100
|
|
8/12/2021
|
+0.40 / +0.19%
|
211.70
|
212.70
|
211.50
|
211.90
|
212.05
|
192.78
|
542,900
|
|
8/11/2021
|
+0.60 / +0.28%
|
212.20
|
214.00
|
211.00
|
211.50
|
212.01
|
192.41
|
625,900
|
|
8/10/2021
|
+0.60 / +0.29%
|
210.50
|
211.60
|
210.30
|
210.90
|
210.83
|
191.87
|
562,200
|
|
8/9/2021
|
+0.50 / +0.24%
|
210.00
|
211.10
|
209.80
|
210.30
|
210.51
|
191.32
|
505,300
|
|
8/6/2021
|
-0.50 / -0.24%
|
210.40
|
211.90
|
209.80
|
209.80
|
211.21
|
190.87
|
518,100
|
|
8/5/2021
|
+0.60 / +0.29%
|
209.80
|
211.00
|
208.40
|
210.30
|
210.29
|
191.32
|
539,400
|
|
8/4/2021
|
+0.20 / +0.10%
|
230.00
|
230.00
|
208.50
|
209.70
|
210.15
|
190.78
|
563,200
|
|
8/3/2021
|
+0.30 / +0.14%
|
209.50
|
210.70
|
207.90
|
209.50
|
209.44
|
190.59
|
509,100
|
|
8/2/2021
|
+0.30 / +0.14%
|
208.90
|
210.40
|
208.90
|
209.20
|
209.67
|
190.32
|
523,900
|
|
7/30/2021
|
+0.50 / +0.24%
|
208.50
|
209.70
|
208.50
|
208.90
|
209.14
|
190.05
|
590,400
|
|
7/29/2021
|
+1.00 / +0.48%
|
207.60
|
211.10
|
207.40
|
208.40
|
208.61
|
189.59
|
661,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
247,600
|
66.60
|
-1.19%
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|