THQ(THQ)
THQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.52 | $18.65 | $18.46 | $18.63 | 172,629 |
| 5/19/2026 | $18.38 | $18.65 | $18.34 | $18.52 | 145,500 |
| 5/18/2026 | $18.24 | $18.36 | $18.11 | $18.36 | 189,432 |
| 5/15/2026 | $18.20 | $18.38 | $18.06 | $18.07 | 106,400 |
| 5/14/2026 | $18.41 | $18.43 | $18.25 | $18.26 | 95,700 |
| 5/13/2026 | $18.54 | $18.62 | $18.40 | $18.45 | 80,336 |
| 5/12/2026 | $18.30 | $18.56 | $18.26 | $18.48 | 94,084 |
| 5/11/2026 | $18.40 | $18.60 | $18.25 | $18.30 | 82,328 |
| 5/8/2026 | $18.42 | $18.60 | $18.32 | $18.42 | 61,000 |
| 5/7/2026 | $18.42 | $18.82 | $18.30 | $18.30 | 85,800 |
| 5/6/2026 | $18.32 | $18.44 | $18.25 | $18.40 | 79,538 |
| 5/5/2026 | $18.38 | $18.43 | $18.20 | $18.30 | 94,700 |
| 5/4/2026 | $18.50 | $18.52 | $18.19 | $18.22 | 122,100 |
| 5/1/2026 | $18.78 | $18.78 | $18.50 | $18.56 | 89,313 |
| 4/30/2026 | $18.60 | $18.86 | $18.47 | $18.66 | 171,500 |
| 4/29/2026 | $18.25 | $18.50 | $18.20 | $18.50 | 164,546 |
| 4/28/2026 | $18.31 | $18.39 | $18.10 | $18.26 | 86,200 |
| 4/27/2026 | $17.61 | $18.40 | $17.59 | $18.29 | 278,300 |
| 4/24/2026 | $17.90 | $17.96 | $17.61 | $17.66 | 127,565 |
| 4/23/2026 | $18.02 | $18.09 | $17.82 | $17.87 | 127,627 |
| 4/22/2026 | $18.15 | $18.43 | $17.90 | $18.05 | 130,680 |
| 4/21/2026 | $18.49 | $18.49 | $18.25 | $18.25 | 147,429 |
| 4/20/2026 | $18.38 | $18.45 | $18.30 | $18.33 | 133,611 |
| 4/17/2026 | $18.10 | $18.50 | $18.10 | $18.28 | 121,200 |
| 4/16/2026 | $18.16 | $18.26 | $17.94 | $18.00 | 105,077 |
| 4/15/2026 | $18.08 | $18.30 | $17.96 | $18.15 | 92,529 |
| 4/14/2026 | $18.02 | $18.41 | $17.81 | $17.81 | 235,200 |
| 4/13/2026 | $17.73 | $18.00 | $17.67 | $17.96 | 127,402 |
| 4/10/2026 | $17.96 | $18.00 | $17.65 | $17.80 | 71,800 |
| 4/9/2026 | $17.59 | $17.90 | $17.52 | $17.77 | 99,300 |
| 4/8/2026 | $17.35 | $17.74 | $17.26 | $17.59 | 104,001 |
| 4/7/2026 | $17.35 | $17.45 | $17.10 | $17.16 | 87,223 |
| 4/6/2026 | $17.17 | $17.31 | $16.95 | $17.20 | 113,608 |
| 4/2/2026 | $17.20 | $17.42 | $17.05 | $17.17 | 112,014 |
| 4/1/2026 | $17.00 | $17.44 | $17.00 | $17.34 | 127,746 |
| 3/31/2026 | $16.40 | $17.18 | $16.40 | $16.80 | 199,014 |
| 3/30/2026 | $16.76 | $17.11 | $16.28 | $16.35 | 305,200 |
| 3/27/2026 | $17.06 | $17.15 | $16.65 | $16.65 | 133,944 |
| 3/26/2026 | $17.16 | $17.39 | $16.90 | $17.18 | 280,905 |
| 3/25/2026 | $17.18 | $17.32 | $17.05 | $17.14 | 161,212 |
| 3/24/2026 | $16.95 | $17.28 | $16.85 | $17.12 | 109,123 |
| 3/23/2026 | $17.25 | $17.42 | $17.20 | $17.27 | 206,663 |
| 3/20/2026 | $17.52 | $17.65 | $17.20 | $17.20 | 142,222 |
| 3/19/2026 | $17.50 | $17.68 | $17.34 | $17.44 | 95,822 |
| 3/18/2026 | $17.97 | $17.97 | $17.57 | $17.58 | 152,334 |
| 3/17/2026 | $17.99 | $18.11 | $17.96 | $17.96 | 147,800 |
| 3/16/2026 | $17.85 | $17.97 | $17.82 | $17.91 | 124,500 |
| 3/13/2026 | $17.95 | $18.10 | $17.77 | $17.79 | 134,139 |
| 3/12/2026 | $18.17 | $18.26 | $17.91 | $17.98 | 115,000 |
| 3/11/2026 | $18.29 | $18.34 | $18.15 | $18.25 | 77,400 |
| 3/10/2026 | $18.32 | $18.53 | $18.30 | $18.35 | 77,350 |
| 3/9/2026 | $18.24 | $18.27 | $17.94 | $18.25 | 126,131 |
| 3/6/2026 | $18.54 | $18.57 | $18.26 | $18.34 | 110,100 |
| 3/5/2026 | $18.88 | $18.88 | $18.49 | $18.57 | 164,913 |
| 3/4/2026 | $18.95 | $19.14 | $18.92 | $18.99 | 92,115 |
| 3/3/2026 | $19.10 | $19.12 | $18.78 | $18.98 | 161,321 |
| 3/2/2026 | $19.22 | $19.27 | $19.08 | $19.17 | 183,834 |
| 2/27/2026 | $19.13 | $19.29 | $19.04 | $19.29 | 156,820 |
| 2/26/2026 | $19.07 | $19.14 | $18.87 | $19.11 | 116,000 |
| 2/25/2026 | $19.00 | $19.17 | $18.93 | $18.98 | 104,728 |
| 2/24/2026 | $19.08 | $19.15 | $19.01 | $19.04 | 85,900 |
| 2/23/2026 | $18.92 | $19.07 | $18.89 | $19.03 | 132,137 |
| 2/20/2026 | $19.11 | $19.22 | $18.93 | $18.95 | 116,231 |