Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theravance Bio Ord (NQ: TBPH )

9.120 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.43 10.78 10.32 10.76 640,157 +0.36(+3.46%)
Nov 29, 2022 10.51 10.61 10.32 10.40 559,022 -0.09(-0.86%)
Nov 28, 2022 10.53 10.66 10.43 10.49 771,129 -0.11(-1.04%)
Nov 25, 2022 10.23 10.60 10.19 10.60 282,690 +0.33(+3.21%)
Nov 23, 2022 10.31 10.46 10.17 10.27 939,587 -0.34(-3.20%)
Nov 22, 2022 10.35 10.64 10.10 10.61 808,265 +0.22(+2.12%)
Nov 21, 2022 10.79 10.79 9.770 10.39 1,444,545 -0.46(-4.24%)
Nov 18, 2022 11.47 11.51 10.78 10.85 805,254 -0.49(-4.32%)
Nov 17, 2022 11.30 11.83 11.21 11.34 2,022,289 +0.12(+1.07%)
Nov 16, 2022 11.20 11.52 11.15 11.22 720,811 -0.11(-0.97%)
Nov 15, 2022 11.29 11.78 11.23 11.33 1,270,940 +0.04(+0.35%)
Nov 14, 2022 11.23 11.46 11.07 11.29 790,798 +0.02(+0.18%)
Nov 11, 2022 11.13 11.47 10.67 11.27 1,283,611 -0.02(-0.18%)
Nov 10, 2022 11.04 11.38 10.74 11.29 1,818,266 +0.39(+3.58%)
Nov 09, 2022 10.43 11.40 10.39 10.90 2,068,740 +0.54(+5.21%)
Nov 08, 2022 10.36 10.80 10.11 10.36 2,557,376 +0.31(+3.08%)
Nov 07, 2022 9.980 10.15 9.820 10.05 905,594 +0.09(+0.90%)
Nov 04, 2022 9.990 10.05 9.770 9.960 563,800 +0.03(+0.30%)
Nov 03, 2022 9.700 10.01 9.650 9.930 838,659 +0.28(+2.90%)
Nov 02, 2022 9.970 9.635 9.650 787,355 -0.32(-3.21%)
Nov 01, 2022 10.05 10.05 9.825 9.970 293,210 +0.00(+0.00%)
Oct 31, 2022 10.06 10.06 9.875 9.970 371,297 -0.02(-0.20%)
Oct 28, 2022 9.890 10.01 9.760 9.990 409,478 +0.20(+2.04%)
Oct 27, 2022 9.950 10.07 9.770 9.790 380,453 -0.11(-1.11%)
Oct 26, 2022 9.990 10.10 9.820 9.900 631,675 -0.04(-0.40%)
Oct 25, 2022 10.00 10.11 9.895 9.940 717,872 -0.06(-0.60%)
Oct 24, 2022 9.920 10.18 9.860 10.00 1,164,621 +0.16(+1.63%)
Oct 21, 2022 9.750 9.860 9.560 9.840 384,864 +0.15(+1.55%)
Oct 20, 2022 9.690 9.825 9.650 9.690 497,633 -0.05(-0.51%)
Oct 19, 2022 9.800 9.850 9.645 9.740 1,427,245 -0.10(-1.02%)
Oct 18, 2022 9.900 10.00 9.820 9.840 636,757 -0.02(-0.20%)
Oct 17, 2022 9.910 10.04 9.860 9.860 558,952 -0.06(-0.60%)
Oct 14, 2022 10.29 10.29 9.910 9.920 519,675 -0.31(-3.03%)
Oct 13, 2022 10.03 10.24 9.940 10.23 522,957 +0.12(+1.19%)
Oct 12, 2022 10.08 10.19 9.980 10.11 386,374 +0.03(+0.30%)
Oct 11, 2022 9.830 10.29 9.760 10.08 837,696 +0.25(+2.54%)
Oct 10, 2022 9.900 9.920 9.820 9.830 364,217 -0.08(-0.81%)
Oct 07, 2022 10.04 10.08 9.825 9.910 424,207 -0.14(-1.39%)
Oct 06, 2022 10.03 10.06 9.875 10.05 444,696 +0.04(+0.40%)
Oct 05, 2022 10.05 10.10 9.920 10.01 828,804 -0.14(-1.38%)
Oct 04, 2022 10.10 10.17 10.03 10.15 640,504 +0.12(+1.20%)
Oct 03, 2022 10.13 10.21 9.920 10.03 717,397 -0.11(-1.08%)
Sep 30, 2022 10.04 10.28 10.04 10.14 848,408 +0.03(+0.30%)
Sep 29, 2022 10.12 10.23 9.990 10.11 787,119 -0.05(-0.49%)
Sep 28, 2022 10.17 10.27 10.07 10.16 1,773,577 +0.14(+1.40%)
Sep 27, 2022 9.860 10.08 9.800 10.02 598,919 +0.18(+1.83%)
Sep 26, 2022 9.930 10.21 9.820 9.840 807,850 -0.15(-1.50%)
Sep 23, 2022 9.900 10.04 9.840 9.990 517,267 -0.03(-0.30%)
Sep 22, 2022 10.00 10.09 9.850 10.02 629,473 -0.07(-0.69%)
Sep 21, 2022 10.22 10.41 10.01 10.09 836,494 -0.13(-1.27%)
Sep 20, 2022 10.22 10.45 10.09 10.22 1,194,906 +0.00(+0.00%)
Sep 19, 2022 10.65 11.00 10.21 10.22 2,159,190 +0.15(+1.49%)
Sep 16, 2022 10.03 10.16 9.770 10.07 986,214 +0.02(+0.20%)
Sep 15, 2022 9.330 10.08 9.300 10.05 735,724 +0.66(+7.03%)
Sep 14, 2022 9.150 9.410 9.120 9.390 348,417 +0.25(+2.74%)
Sep 13, 2022 9.140 9.260 9.000 9.140 392,723 -0.13(-1.40%)
Sep 12, 2022 9.210 9.290 9.090 9.270 226,132 +0.10(+1.09%)
Sep 09, 2022 9.400 9.430 9.030 9.170 326,176 -0.21(-2.24%)
Sep 08, 2022 9.420 9.580 9.310 9.380 279,561 -0.10(-1.05%)
Sep 07, 2022 9.430 9.670 9.400 9.480 326,492 +0.05(+0.53%)
Sep 06, 2022 9.430 9.560 9.340 9.430 237,205 +0.06(+0.64%)
Sep 02, 2022 9.380 9.615 9.250 9.370 238,377 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.