Register for real-time alerts, custom portfolio, and market movers
THQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 19.31 | 0.14 | 0.73% | 19.25 | 19.42 | 19.25 | 110,893 |
| Apr 22 2024 | 19.17 | 0.00 | 0.00% | 19.09 | 19.20 | 18.98 | 151,279 |
| Apr 19 2024 | 19.17 | 0.09 | 0.47% | 19.14 | 19.21 | 19.07 | 103,973 |
| Apr 18 2024 | 19.08 | -0.04 | -0.21% | 19.15 | 19.23 | 19.0296 | 104,206 |
| Apr 17 2024 | 19.12 | 0.04 | 0.21% | 19.185 | 19.25 | 19.01 | 76,197 |
| Apr 16 2024 | 19.08 | 0.11 | 0.58% | 19.00 | 19.26 | 19.00 | 149,119 |
| Apr 15 2024 | 18.97 | 0.08 | 0.42% | 19.07 | 19.175 | 18.89 | 111,199 |
| Apr 12 2024 | 18.89 | -0.40 | -2.07% | 19.24 | 19.24 | 18.82 | 197,536 |
| Apr 11 2024 | 19.29 | -0.15 | -0.77% | 19.37 | 19.44 | 19.1801 | 158,072 |
| Apr 10 2024 | 19.44 | -0.14 | -0.72% | 19.50 | 19.50 | 19.24 | 140,680 |
| Apr 09 2024 | 19.58 | 0.08 | 0.41% | 19.61 | 19.6299 | 19.40 | 174,170 |
| Apr 08 2024 | 19.50 | -0.01 | -0.05% | 19.57 | 19.62 | 19.40 | 172,169 |
| Apr 05 2024 | 19.51 | 0.18 | 0.93% | 19.33 | 19.55 | 19.28 | 157,747 |
| Apr 04 2024 | 19.33 | -0.26 | -1.33% | 19.71 | 19.71 | 19.25 | 211,926 |
| Apr 03 2024 | 19.59 | -0.04 | -0.20% | 19.66 | 19.66 | 19.50 | 147,697 |
| Apr 02 2024 | 19.63 | -0.26 | -1.31% | 19.601 | 19.70 | 19.49 | 178,829 |
| Apr 01 2024 | 19.89 | -0.21 | -1.04% | 20.15 | 20.15 | 19.84 | 180,245 |
| Mar 28 2024 | 20.10 | 0.06 | 0.30% | 20.13 | 20.1301 | 20.00 | 166,654 |
| Mar 27 2024 | 20.04 | 0.29 | 1.47% | 19.77 | 20.05 | 19.76 | 161,699 |
| Mar 26 2024 | 19.75 | -0.08 | -0.40% | 19.84 | 19.87 | 19.69 | 145,614 |
| Mar 25 2024 | 19.83 | 0.14 | 0.71% | 19.70 | 19.83 | 19.6157 | 158,035 |
| Mar 22 2024 | 19.69 | -0.14 | -0.71% | 19.80 | 19.8299 | 19.57 | 146,448 |
| Mar 21 2024 | 19.83 | 0.12 | 0.61% | 19.75 | 19.86 | 19.54 | 159,791 |
| Mar 20 2024 | 19.71 | 0.00 | 0.00% | 19.53 | 19.78 | 19.50 | 139,361 |
| Mar 19 2024 | 19.71 | 0.07 | 0.36% | 19.64 | 19.72 | 19.57 | 204,434 |
| Mar 18 2024 | 19.64 | -0.03 | -0.15% | 19.70 | 19.75 | 19.62 | 154,846 |
| Mar 15 2024 | 19.67 | -0.08 | -0.41% | 19.75 | 19.76 | 19.5785 | 156,600 |
| Mar 14 2024 | 19.75 | -0.18 | -0.90% | 19.99 | 20.00 | 19.71 | 250,386 |
| Mar 13 2024 | 19.93 | -0.14 | -0.70% | 20.09 | 20.10 | 19.92 | 163,110 |
| Mar 12 2024 | 20.07 | 0.05 | 0.25% | 19.94 | 20.07 | 19.835 | 196,425 |
| Mar 11 2024 | 20.02 | -0.14 | -0.69% | 20.16 | 20.16 | 19.80 | 167,185 |
| Mar 08 2024 | 20.16 | 0.00 | 0.00% | 20.16 | 20.20 | 19.86 | 205,115 |
| Mar 07 2024 | 20.16 | -0.05 | -0.25% | 20.27 | 20.38 | 19.89 | 219,211 |
| Mar 06 2024 | 20.21 | 0.42 | 2.12% | 19.86 | 20.24 | 19.80 | 209,624 |
| Mar 05 2024 | 19.79 | -0.16 | -0.80% | 19.90 | 20.00 | 19.71 | 195,286 |
| Mar 04 2024 | 19.95 | -0.09 | -0.45% | 20.02 | 20.04 | 19.76 | 222,530 |
| Mar 01 2024 | 20.04 | 0.35 | 1.78% | 19.76 | 20.065 | 19.76 | 184,199 |
| Feb 29 2024 | 19.69 | -0.01 | -0.05% | 19.89 | 19.92 | 19.68 | 248,199 |
| Feb 28 2024 | 19.70 | -0.12 | -0.61% | 19.85 | 19.88 | 19.69 | 189,564 |
| Feb 27 2024 | 19.82 | -0.02 | -0.10% | 19.94 | 19.94 | 19.76 | 191,614 |
| Feb 26 2024 | 19.84 | -0.08 | -0.40% | 19.98 | 19.98 | 19.82 | 280,044 |
| Feb 23 2024 | 19.92 | -0.01 | -0.05% | 20.00 | 20.00 | 19.86 | 139,293 |
| Feb 22 2024 | 19.93 | 0.20 | 1.01% | 19.80 | 19.93 | 19.68 | 166,491 |
| Feb 21 2024 | 19.73 | -0.10 | -0.50% | 19.77 | 19.81 | 19.61 | 166,298 |
| Feb 20 2024 | 19.83 | 0.39 | 2.01% | 19.58 | 19.95 | 19.48 | 273,057 |
| Feb 16 2024 | 19.44 | -0.03 | -0.15% | 19.37 | 19.53 | 19.25 | 159,824 |
| Feb 15 2024 | 19.47 | 0.09 | 0.46% | 19.43 | 19.52 | 19.36 | 172,903 |
| Feb 14 2024 | 19.38 | 0.04 | 0.21% | 19.32 | 19.4331 | 19.31 | 214,440 |
| Feb 13 2024 | 19.34 | -0.22 | -1.12% | 19.45 | 19.4846 | 19.21 | 244,069 |
| Feb 12 2024 | 19.56 | 0.73 | 3.88% | 20.01 | 20.19 | 19.21 | 630,821 |
| Feb 09 2024 | 18.83 | -0.01 | -0.05% | 18.79 | 18.88 | 18.78 | 75,259 |
| Feb 08 2024 | 18.84 | 0.01 | 0.05% | 18.83 | 18.85 | 18.77 | 84,656 |
| Feb 07 2024 | 18.83 | 0.10 | 0.53% | 18.73 | 18.95 | 18.73 | 101,260 |
| Feb 06 2024 | 18.73 | 0.16 | 0.86% | 18.60 | 18.79 | 18.57 | 84,192 |
| Feb 05 2024 | 18.57 | 0.09 | 0.49% | 18.45 | 18.63 | 18.44 | 108,114 |
| Feb 02 2024 | 18.48 | 0.04 | 0.22% | 18.44 | 18.4986 | 18.39 | 118,400 |
| Feb 01 2024 | 18.44 | 0.28 | 1.54% | 18.27 | 18.46 | 18.187 | 91,395 |
| Jan 31 2024 | 18.16 | 0.00 | 0.00% | 18.25 | 18.36 | 18.16 | 118,545 |
| Jan 30 2024 | 18.16 | -0.02 | -0.11% | 18.18 | 18.19 | 18.07 | 129,950 |
| Jan 29 2024 | 18.18 | 0.08 | 0.44% | 18.01 | 18.22 | 17.9352 | 149,257 |
| Jan 26 2024 | 18.10 | -0.21 | -1.15% | 18.16 | 18.22 | 17.92 | 414,940 |
| Jan 25 2024 | 18.31 | 0.02 | 0.11% | 18.32 | 18.3912 | 18.2501 | 72,238 |
