Nasdaq - Delayed Quote USD

Thompson LargeCap (THPGX)

100.37
+0.33
+(0.33%)
At close: 8:04:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025100.04100.04100.04100.04100.04-
May 14, 2025100.04100.04100.04100.04100.04-
May 13, 2025100.08100.08100.08100.08100.08-
May 12, 2025100.30100.30100.30100.30100.30-
May 9, 202597.3597.3597.3597.3597.35-
May 8, 202597.1897.1897.1897.1897.18-
May 7, 202595.8395.8395.8395.8395.83-
May 6, 202595.8395.8395.8395.8395.83-
May 5, 202596.4996.4996.4996.4996.49-
May 2, 202596.8296.8296.8296.8296.82-
May 1, 202595.1695.1695.1695.1695.16-
Apr 30, 202594.8894.8894.8894.8894.88-
Apr 29, 202594.6394.6394.6394.6394.63-
Apr 28, 202594.2394.2394.2394.2394.23-
Apr 25, 202594.0094.0094.0094.0094.00-
Apr 24, 202593.6393.6393.6393.6393.63-
Apr 23, 202591.7891.7891.7891.7891.78-
Apr 22, 202590.5590.5590.5590.5590.55-
Apr 21, 202588.3288.3288.3288.3288.32-
Apr 17, 202589.9189.9189.9189.9189.91-
Apr 16, 202589.8589.8589.8589.8589.85-
Apr 15, 202591.4991.4991.4991.4991.49-
Apr 14, 202591.7191.7191.7191.7191.71-
Apr 11, 202590.9490.9490.9490.9490.94-
Apr 10, 202589.6689.6689.6689.6689.66-
Apr 9, 202593.3493.3493.3493.3493.34-
Apr 8, 202585.6685.6685.6685.6685.66-
Apr 7, 202587.3687.3687.3687.3687.36-
Apr 4, 202587.5387.5387.5387.5387.53-
Apr 3, 202592.9692.9692.9692.9692.96-
Apr 2, 202598.5198.5198.5198.5198.51-
Apr 1, 202597.7497.7497.7497.7497.74-
Mar 31, 202598.0798.0798.0798.0798.07-
Mar 28, 202597.3397.3397.3397.3397.33-
Mar 27, 202599.4799.4799.4799.4799.47-
Mar 26, 202599.5599.5599.5599.5599.55-
Mar 25, 2025100.20100.20100.20100.20100.20-
Mar 24, 2025100.59100.59100.59100.59100.59-
Mar 21, 202598.9298.9298.9298.9298.92-
Mar 20, 202598.9798.9798.9798.9798.97-
Mar 19, 202599.3099.3099.3099.3099.30-
Mar 18, 202598.2698.2698.2698.2698.26-
Mar 17, 202598.7098.7098.7098.7098.70-
Mar 14, 202597.7697.7697.7697.7697.76-
Mar 13, 202595.8695.8695.8695.8695.86-
Mar 12, 202597.4197.4197.4197.4197.41-
Mar 11, 202597.3497.3497.3497.3497.34-
Mar 10, 202598.2498.2498.2498.2498.24-
Mar 7, 2025100.79100.79100.79100.79100.79-
Mar 6, 202599.7199.7199.7199.7199.71-
Mar 5, 2025101.20101.20101.20101.20101.20-
Mar 4, 202599.9799.9799.9799.9799.97-
Mar 3, 2025101.08101.08101.08101.08101.08-
Feb 28, 2025102.63102.63102.63102.63102.63-
Feb 27, 2025101.49101.49101.49101.49101.49-
Feb 26, 2025102.43102.43102.43102.43102.43-
Feb 25, 2025103.11103.11103.11103.11103.11-
Feb 24, 2025103.60103.60103.60103.60103.60-
Feb 21, 2025103.43103.43103.43103.43103.43-
Feb 20, 2025105.22105.22105.22105.22105.22-
Feb 19, 2025105.43105.43105.43105.43105.43-
Feb 18, 2025104.75104.75104.75104.75104.75-
Feb 14, 2025104.22104.22104.22104.22104.22-
Feb 13, 2025104.19104.19104.19104.19104.19-
Feb 12, 2025103.14103.14103.14103.14103.14-
Feb 11, 2025103.29103.29103.29103.29103.29-
Feb 10, 2025103.36103.36103.36103.36103.36-
Feb 7, 2025103.36103.36103.36103.36103.36-
Feb 6, 2025104.58104.58104.58104.58104.58-
Feb 5, 2025104.56104.56104.56104.56104.56-
Feb 4, 2025103.82103.82103.82103.82103.82-
Feb 3, 2025103.79103.79103.79103.79103.79-
Jan 31, 2025104.67104.67104.67104.67104.67-
Jan 30, 2025105.07105.07105.07105.07105.07-
Jan 29, 2025104.14104.14104.14104.14104.14-
Jan 28, 2025104.04104.04104.04104.04104.04-
Jan 27, 2025104.15104.15104.15104.15104.15-
Jan 24, 2025104.53104.53104.53104.53104.53-
Jan 23, 2025104.78104.78104.78104.78104.78-
Jan 22, 2025103.94103.94103.94103.94103.94-
Jan 21, 2025103.72103.72103.72103.72103.72-
Jan 17, 2025102.54102.54102.54102.54102.54-
Jan 16, 2025101.71101.71101.71101.71101.71-
Jan 15, 2025102.02102.02102.02102.02102.02-
Jan 14, 2025100.58100.58100.58100.58100.58-
Jan 13, 2025100.32100.32100.32100.32100.32-
Jan 10, 202599.6299.6299.6299.6299.62-
Jan 8, 2025101.00101.00101.00101.00101.00-
Jan 7, 2025101.14101.14101.14101.14101.14-
Jan 6, 2025101.60101.60101.60101.60101.60-
Jan 3, 2025100.84100.84100.84100.84100.84-
Jan 2, 202599.8299.8299.8299.8299.82-
Dec 31, 202499.8099.8099.8099.8099.80-
Dec 30, 202499.7299.7299.7299.7299.72-
Dec 27, 2024100.85100.85100.85100.85100.85-
Dec 26, 2024101.59101.59101.59101.59101.59-
Dec 24, 2024101.30101.30101.30101.30101.30-
Dec 23, 2024 0.709 Dividend
Dec 23, 2024100.57100.57100.57100.57100.57-
Dec 23, 2024 11.24 Capital Gains
Dec 20, 2024112.22112.22112.22112.22100.27-
Dec 19, 2024110.81110.81110.81110.8199.01-
Dec 18, 2024111.15111.15111.15111.1599.32-
Dec 17, 2024114.46114.46114.46114.46102.27-
Dec 16, 2024115.42115.42115.42115.42103.13-
Dec 13, 2024115.88115.88115.88115.88103.54-
Dec 12, 2024116.42116.42116.42116.42104.03-
Dec 11, 2024116.48116.48116.48116.48104.08-
Dec 10, 2024116.24116.24116.24116.24103.87-
Dec 9, 2024116.37116.37116.37116.37103.98-
Dec 6, 2024116.28116.28116.28116.28103.90-
Dec 5, 2024116.15116.15116.15116.15103.78-
Dec 4, 2024117.08117.08117.08117.08104.62-
Dec 3, 2024116.37116.37116.37116.37103.98-
Dec 2, 2024116.73116.73116.73116.73104.30-
Nov 29, 2024116.40116.40116.40116.40104.01-
Nov 27, 2024115.87115.87115.87115.87103.53-
Nov 26, 2024115.92115.92115.92115.92103.58-
Nov 25, 2024116.17116.17116.17116.17103.80-
Nov 22, 2024114.77114.77114.77114.77102.55-
Nov 21, 2024113.95113.95113.95113.95101.82-
Nov 20, 2024112.99112.99112.99112.99100.96-
Nov 19, 2024112.79112.79112.79112.79100.78-
Nov 18, 2024112.49112.49112.49112.49100.51-
Nov 15, 2024111.91111.91111.91111.91100.00-
Nov 14, 2024113.53113.53113.53113.53101.44-
Nov 13, 2024113.90113.90113.90113.90101.77-
Nov 12, 2024114.19114.19114.19114.19102.03-
Nov 11, 2024114.98114.98114.98114.98102.74-
Nov 8, 2024113.80113.80113.80113.80101.68-
Nov 7, 2024113.88113.88113.88113.88101.76-
Nov 6, 2024112.86112.86112.86112.86100.84-
Nov 5, 2024109.86109.86109.86109.8698.16-
Nov 4, 2024108.60108.60108.60108.6097.04-
Nov 1, 2024108.77108.77108.77108.7797.19-
Oct 31, 2024108.35108.35108.35108.3596.82-
Oct 30, 2024109.67109.67109.67109.6797.99-
Oct 29, 2024109.81109.81109.81109.8198.12-
Oct 28, 2024110.02110.02110.02110.0298.31-
Oct 25, 2024109.10109.10109.10109.1097.49-
Oct 24, 2024109.39109.39109.39109.3997.74-
Oct 23, 2024109.28109.28109.28109.2897.65-
Oct 22, 2024109.85109.85109.85109.8598.16-
Oct 21, 2024109.86109.86109.86109.8698.16-
Oct 18, 2024111.06111.06111.06111.0699.24-
Oct 17, 2024111.17111.17111.17111.1799.33-
Oct 16, 2024111.64111.64111.64111.6499.75-
Oct 15, 2024110.77110.77110.77110.7798.98-
Oct 14, 2024111.10111.10111.10111.1099.27-
Oct 11, 2024110.50110.50110.50110.5098.74-
Oct 10, 2024109.29109.29109.29109.2997.65-
Oct 9, 2024109.80109.80109.80109.8098.11-
Oct 8, 2024109.02109.02109.02109.0297.41-
Oct 7, 2024108.66108.66108.66108.6697.09-
Oct 4, 2024109.41109.41109.41109.4197.76-
Oct 3, 2024108.17108.17108.17108.1796.65-
Oct 2, 2024108.56108.56108.56108.5697.00-
Oct 1, 2024108.57108.57108.57108.5797.01-
Sep 30, 2024109.49109.49109.49109.4997.83-
Sep 27, 2024109.15109.15109.15109.1597.53-
Sep 26, 2024108.69108.69108.69108.6997.12-
Sep 25, 2024107.56107.56107.56107.5696.11-
Sep 24, 2024108.30108.30108.30108.3096.77-
Sep 23, 2024108.23108.23108.23108.2396.71-
Sep 20, 2024108.30108.30108.30108.3096.77-
Sep 19, 2024109.29109.29109.29109.2997.65-
Sep 18, 2024107.43107.43107.43107.4395.99-
Sep 17, 2024107.47107.47107.47107.4796.03-
Sep 16, 2024107.16107.16107.16107.1695.75-
Sep 13, 2024106.34106.34106.34106.3495.02-
Sep 12, 2024105.32105.32105.32105.3294.11-
Sep 11, 2024104.28104.28104.28104.2893.18-
Sep 10, 2024103.44103.44103.44103.4492.43-
Sep 9, 2024103.19103.19103.19103.1992.20-
Sep 6, 2024102.48102.48102.48102.4891.57-
Sep 5, 2024104.50104.50104.50104.5093.37-
Sep 4, 2024104.93104.93104.93104.9393.76-
Sep 3, 2024104.94104.94104.94104.9493.77-
Aug 30, 2024107.16107.16107.16107.1695.75-
Aug 29, 2024106.39106.39106.39106.3995.06-
Aug 28, 2024106.00106.00106.00106.0094.72-
Aug 27, 2024106.43106.43106.43106.4395.10-
Aug 26, 2024106.68106.68106.68106.6895.32-
Aug 23, 2024106.81106.81106.81106.8195.44-
Aug 22, 2024105.26105.26105.26105.2694.05-
Aug 21, 2024106.06106.06106.06106.0694.77-
Aug 20, 2024105.40105.40105.40105.4094.18-
Aug 19, 2024105.56105.56105.56105.5694.32-
Aug 16, 2024104.43104.43104.43104.4393.31-
Aug 15, 2024103.83103.83103.83103.8392.78-
Aug 14, 2024101.72101.72101.72101.7290.89-
Aug 13, 2024101.59101.59101.59101.5990.77-
Aug 12, 202499.8399.8399.8399.8389.20-
Aug 9, 2024100.30100.30100.30100.3089.62-
Aug 8, 2024100.09100.09100.09100.0989.43-
Aug 7, 202498.3798.3798.3798.3787.90-
Aug 6, 202498.9298.9298.9298.9288.39-
Aug 5, 202498.4798.4798.4798.4787.99-
Aug 2, 2024101.49101.49101.49101.4990.69-
Aug 1, 2024103.63103.63103.63103.6392.60-
Jul 31, 2024105.16105.16105.16105.1693.96-
Jul 30, 2024104.45104.45104.45104.4593.33-
Jul 29, 2024103.87103.87103.87103.8792.81-
Jul 26, 2024103.90103.90103.90103.9092.84-
Jul 25, 2024102.24102.24102.24102.2491.36-
Jul 24, 2024102.62102.62102.62102.6291.70-
Jul 23, 2024104.26104.26104.26104.2693.16-
Jul 22, 2024104.75104.75104.75104.7593.60-
Jul 19, 2024103.91103.91103.91103.9192.85-
Jul 18, 2024104.65104.65104.65104.6593.51-
Jul 17, 2024105.82105.82105.82105.8294.55-
Jul 16, 2024106.43106.43106.43106.4395.10-
Jul 15, 2024104.73104.73104.73104.7393.58-
Jul 12, 2024104.27104.27104.27104.2793.17-
Jul 11, 2024103.53103.53103.53103.5392.51-
Jul 10, 2024103.20103.20103.20103.2092.21-
Jul 9, 2024102.25102.25102.25102.2591.36-
Jul 8, 2024102.37102.37102.37102.3791.47-
Jul 5, 2024102.31102.31102.31102.3191.42-
Jul 3, 2024101.76101.76101.76101.7690.93-
Jul 2, 2024101.61101.61101.61101.6190.79-
Jul 1, 2024100.95100.95100.95100.9590.20-
Jun 28, 2024101.21101.21101.21101.2190.44-
Jun 27, 2024101.17101.17101.17101.1790.40-
Jun 26, 2024101.37101.37101.37101.3790.58-
Jun 25, 2024101.53101.53101.53101.5390.72-
Jun 24, 2024101.63101.63101.63101.6390.81-
Jun 21, 2024101.31101.31101.31101.3190.52-
Jun 20, 2024101.03101.03101.03101.0390.27-
Jun 18, 2024100.97100.97100.97100.9790.22-
Jun 17, 2024100.73100.73100.73100.7390.01-
Jun 14, 2024100.14100.14100.14100.1489.48-
Jun 13, 2024100.66100.66100.66100.6689.94-
Jun 12, 2024101.25101.25101.25101.2590.47-
Jun 11, 2024100.45100.45100.45100.4589.76-
Jun 10, 2024101.02101.02101.02101.0290.27-
Jun 7, 2024100.91100.91100.91100.9190.17-
Jun 6, 2024101.29101.29101.29101.2990.51-
Jun 5, 2024101.15101.15101.15101.1590.38-
Jun 4, 2024100.25100.25100.25100.2589.58-
Jun 3, 2024100.76100.76100.76100.7690.03-
May 31, 2024100.34100.34100.34100.3489.66-
May 30, 202499.2399.2399.2399.2388.67-
May 29, 202498.8898.8898.8898.8888.35-
May 28, 202499.8699.8699.8699.8689.23-
May 24, 2024100.38100.38100.38100.3889.69-
May 23, 202499.8799.8799.8799.8789.24-
May 22, 2024101.28101.28101.28101.2890.50-
May 21, 2024101.46101.46101.46101.4690.66-
May 20, 2024101.54101.54101.54101.5490.73-
May 17, 2024101.59101.59101.59101.5990.77-
May 16, 2024101.65101.65101.65101.6590.83-

Related Tickers