-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
-0.98% -
3 MONTH PERFORMANCE
+1.28% -
6 MONTH PERFORMANCE
+9.67% -
YEAR-TO-DATE PERFORMANCE
+10.20% -
1 YEAR PERFORMANCE
+15.64%
Tekla Healthcare Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $18.19 | $18.28 (0.49%) | $18.32 | $18.13 | 101,912 | $924.41 M |
| 11/04/2024 | $18.33 | $18.19 (-0.76%) | $18.35 | $18.11 | 135,600 | $920.87 M |
| 11/01/2024 | $18.06 | $18.16 (0.55%) | $18.20 | $18.06 | 228,351 | $919.35 M |
| 10/31/2024 | $18.16 | $18.03 (-0.72%) | $18.16 | $17.99 | 111,428 | $912.77 M |
| 10/30/2024 | $18.34 | $18.16 (-0.98%) | $18.34 | $18.02 | 147,924 | $919.35 M |
| 10/29/2024 | $18.32 | $18.34 (0.11%) | $18.44 | $18.23 | 87,634 | $928.46 M |
| 10/28/2024 | $18.46 | $18.23 (-1.25%) | $18.46 | $18.23 | 124,418 | $922.89 M |
| 10/25/2024 | $18.41 | $18.33 (-0.43%) | $18.55 | $18.30 | 69,700 | $927.95 M |
| 10/24/2024 | $18.39 | $18.31 (-0.44%) | $18.46 | $18.27 | 71,700 | $926.94 M |
| 10/23/2024 | $18.54 | $18.35 (-1.02%) | $18.59 | $18.32 | 84,800 | $928.97 M |
| 10/22/2024 | $18.59 | $18.57 (-0.11%) | $18.65 | $18.54 | 100,000 | $940.10 M |
| 10/21/2024 | $18.61 | $18.58 (-0.16%) | $18.68 | $18.55 | 125,523 | $940.61 M |
| 10/18/2024 | $18.77 | $18.66 (-0.59%) | $18.77 | $18.62 | 107,700 | $944.66 M |
| 10/17/2024 | $18.72 | $18.70 (-0.11%) | $18.75 | $18.65 | 106,900 | $946.69 M |
| 10/16/2024 | $18.61 | $18.73 (0.64%) | $18.73 | $18.54 | 80,800 | $948.20 M |
| 10/15/2024 | $18.62 | $18.53 (-0.48%) | $18.64 | $18.53 | 113,600 | $938.08 M |
| 10/14/2024 | $18.48 | $18.62 (0.76%) | $18.65 | $18.41 | 121,726 | $942.64 M |
| 10/11/2024 | $18.29 | $18.38 (0.49%) | $18.47 | $18.29 | 97,600 | $930.49 M |
| 10/10/2024 | $18.34 | $18.26 (-0.44%) | $18.35 | $18.22 | 105,200 | $924.41 M |
| 10/09/2024 | $18.34 | $18.33 (-0.05%) | $18.40 | $18.23 | 119,800 | $927.95 M |
| 10/08/2024 | $18.29 | $18.30 (0.05%) | $18.43 | $18.25 | 100,900 | $926.44 M |
| 10/07/2024 | $18.54 | $18.20 (-1.83%) | $18.65 | $18.10 | 123,207 | $921.37 M |
| 10/04/2024 | $18.27 | $18.44 (0.93%) | $18.51 | $18.27 | 111,300 | $933.52 M |
| 10/03/2024 | $18.45 | $18.27 (-0.98%) | $18.50 | $18.23 | 153,600 | $924.92 M |
| 10/02/2024 | $18.59 | $18.56 (-0.16%) | $18.59 | $18.52 | 90,500 | $939.60 M |
| 10/01/2024 | $18.62 | $18.58 (-0.21%) | $18.62 | $18.44 | 156,413 | $940.61 M |
| 09/30/2024 | $18.68 | $18.62 (-0.32%) | $18.68 | $18.52 | 127,591 | $942.64 M |
| 09/27/2024 | $18.60 | $18.57 (-0.16%) | $18.63 | $18.50 | 107,000 | $940.10 M |
| 09/26/2024 | $18.53 | $18.58 (0.27%) | $18.70 | $18.42 | 168,600 | $940.61 M |
| 09/25/2024 | $18.74 | $18.48 (-1.39%) | $18.74 | $18.46 | 91,700 | $935.55 M |
| 09/24/2024 | $19.05 | $18.71 (-1.78%) | $19.05 | $18.62 | 127,149 | $947.19 M |
| 09/23/2024 | $18.80 | $18.94 (0.74%) | $18.99 | $18.75 | 113,800 | $958.83 M |
| 09/20/2024 | $18.83 | $18.80 (-0.16%) | $18.90 | $18.73 | 129,535 | $951.75 M |
| 09/19/2024 | $19.04 | $18.90 (-0.74%) | $19.10 | $18.88 | 164,939 | $956.81 M |
| 09/18/2024 | $19.05 | $18.88 (-0.89%) | $19.11 | $18.82 | 143,026 | $955.80 M |
| 09/17/2024 | $19.17 | $19.00 (-0.89%) | $19.24 | $19.00 | 96,200 | $961.87 M |
| 09/16/2024 | $19.00 | $19.13 (0.68%) | $19.20 | $18.97 | 115,400 | $968.45 M |
| 09/13/2024 | $18.88 | $18.95 (0.37%) | $18.98 | $18.83 | 75,204 | $959.34 M |
| 09/12/2024 | $18.77 | $18.75 (-0.11%) | $18.83 | $18.65 | 81,600 | $949.22 M |
| 09/11/2024 | $18.62 | $18.69 (0.38%) | $18.72 | $18.53 | 103,900 | $946.18 M |
| 09/10/2024 | $18.56 | $18.67 (0.59%) | $18.71 | $18.50 | 125,700 | $945.17 M |
| 09/09/2024 | $18.45 | $18.55 (0.54%) | $18.68 | $18.41 | 114,300 | $939.09 M |
| 09/06/2024 | $18.48 | $18.43 (-0.27%) | $18.60 | $18.41 | 104,400 | $933.02 M |
| 09/05/2024 | $18.69 | $18.53 (-0.86%) | $18.72 | $18.47 | 116,400 | $938.08 M |
| 09/04/2024 | $18.56 | $18.61 (0.27%) | $18.83 | $18.56 | 94,900 | $942.13 M |
| 09/03/2024 | $18.75 | $18.65 (-0.53%) | $18.83 | $18.65 | 229,008 | $944.15 M |
| 08/30/2024 | $19.11 | $18.95 (-0.84%) | $19.15 | $18.86 | 149,943 | $959.34 M |
| 08/29/2024 | $19.10 | $19.18 (0.42%) | $19.19 | $18.89 | 166,100 | $970.98 M |
| 08/28/2024 | $18.88 | $18.94 (0.32%) | $19.06 | $18.75 | 151,500 | $958.83 M |
| 08/27/2024 | $19.07 | $18.88 (-1%) | $19.10 | $18.88 | 83,100 | $955.80 M |
| 08/26/2024 | $18.98 | $19.06 (0.42%) | $19.09 | $18.91 | 150,237 | $964.91 M |
| 08/23/2024 | $18.83 | $18.98 (0.8%) | $19.06 | $18.83 | 159,500 | $960.86 M |
| 08/22/2024 | $19.72 | $19.29 (-2.18%) | $19.79 | $19.27 | 175,100 | $976.55 M |
| 08/21/2024 | $19.67 | $19.67 (0%) | $19.68 | $19.56 | 190,500 | $995.79 M |
| 08/20/2024 | $19.64 | $19.59 (-0.25%) | $19.74 | $19.51 | 178,448 | $991.74 M |
| 08/19/2024 | $19.35 | $19.51 (0.83%) | $19.54 | $19.31 | 174,700 | $987.69 M |
| 08/16/2024 | $19.24 | $19.25 (0.05%) | $19.31 | $19.09 | 95,822 | $974.53 M |
| 08/15/2024 | $19.27 | $19.23 (-0.21%) | $19.39 | $19.13 | 116,332 | $973.52 M |
| 08/14/2024 | $19.18 | $19.05 (-0.68%) | $19.24 | $19.03 | 149,918 | $964.40 M |
| 08/13/2024 | $18.92 | $19.04 (0.63%) | $19.06 | $18.80 | 139,836 | $963.90 M |
| 08/12/2024 | $18.99 | $18.77 (-1.16%) | $19.15 | $18.77 | 170,947 | $950.23 M |
| 08/09/2024 | $18.92 | $18.99 (0.37%) | $19.27 | $18.90 | 239,142 | $961.37 M |
| 08/08/2024 | $18.30 | $18.90 (3.28%) | $18.96 | $18.30 | 207,600 | $956.81 M |
| 08/07/2024 | $18.58 | $18.23 (-1.88%) | $18.73 | $18.17 | 291,300 | $922.89 M |
| 08/06/2024 | $18.19 | $18.49 (1.65%) | $18.76 | $18.12 | 337,328 | $936.05 M |
| 08/05/2024 | $18.12 | $18.03 (-0.5%) | $18.30 | $17.85 | 411,500 | $912.77 M |