Closing price on 12/4/2018
|
|
Open |
8.20 |
High |
8.50 |
Low |
8.20 |
Volume |
159,200 |
Split-adjusted Price |
5.37 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2018
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.48
|
5.37
|
159,200
|
|
12/3/2018
|
+0.30 / +3.80%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.15
|
5.18
|
138,300
|
|
11/30/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.97
|
4.99
|
41,500
|
|
11/29/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
5.05
|
61,600
|
|
11/28/2018
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.92
|
5.05
|
92,300
|
|
11/27/2018
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
4.99
|
39,700
|
|
11/26/2018
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
4.93
|
24,600
|
|
11/23/2018
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
4.93
|
17,800
|
|
11/22/2018
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.82
|
4.99
|
38,700
|
|
11/21/2018
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.71
|
4.93
|
84,800
|
|
11/20/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
4.86
|
29,600
|
|
11/19/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
4.86
|
77,900
|
|
11/16/2018
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
4.86
|
44,000
|
|
11/15/2018
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.74
|
4.99
|
30,200
|
|
11/14/2018
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.64
|
4.93
|
370,500
|
|
11/13/2018
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
4.74
|
318,900
|
|
11/12/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.61
|
62,600
|
|
11/9/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
4.61
|
42,000
|
|
11/8/2018
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
4.68
|
154,400
|
|
11/7/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
4.61
|
103,600
|
|
11/6/2018
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
4.61
|
51,800
|
|
11/5/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.29
|
4.55
|
128,900
|
|
11/2/2018
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.10
|
4.55
|
15,400
|
|
11/1/2018
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.49
|
91,400
|
|
10/31/2018
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.02
|
4.55
|
31,300
|
|
10/30/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
4.49
|
10,200
|
|
10/29/2018
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.70
|
6.90
|
6.92
|
4.36
|
47,300
|
|
10/26/2018
|
+0.10 / +1.39%
|
7.30
|
7.70
|
7.10
|
7.30
|
7.16
|
4.61
|
22,800
|
|
10/25/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.08
|
4.55
|
25,200
|
|
10/24/2018
|
+0.20 / +2.82%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.13
|
4.61
|
16,800
|
|
|