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 (%)
Oct 31, 2023 9.310 9.460 9.180 9.440 304,640 +0.14(+1.51%)
Oct 30, 2023 9.120 9.330 8.970 9.300 313,814 +0.27(+2.99%)
Oct 27, 2023 9.220 9.255 9.000 9.030 257,078 -0.21(-2.27%)
Oct 26, 2023 9.200 9.350 9.160 9.240 281,162 +0.02(+0.22%)
Oct 25, 2023 9.230 9.360 9.140 9.220 312,657 -0.06(-0.65%)
Oct 24, 2023 9.150 9.400 9.122 9.280 409,471 +0.18(+1.98%)
Oct 23, 2023 9.030 9.140 8.950 9.100 383,293 +0.04(+0.44%)
Oct 20, 2023 9.040 9.240 9.040 9.060 326,389 +0.09(+1.00%)
Oct 19, 2023 9.100 9.120 8.900 8.970 381,202 -0.18(-1.97%)
Oct 18, 2023 9.280 9.390 9.110 9.150 404,960 -0.18(-1.93%)
Oct 17, 2023 9.060 9.340 9.060 9.330 579,050 +0.27(+2.98%)
Oct 16, 2023 9.030 9.175 9.010 9.060 296,328 +0.00(+0.00%)
Oct 13, 2023 9.160 9.160 8.920 9.060 348,850 -0.12(-1.31%)
Oct 12, 2023 9.290 9.490 9.085 9.180 420,177 -0.10(-1.08%)
Oct 11, 2023 9.350 9.360 9.190 9.280 206,528 -0.03(-0.32%)
Oct 10, 2023 9.110 9.340 9.030 9.310 263,278 +0.17(+1.86%)
Oct 09, 2023 9.080 9.250 8.965 9.140 247,720 +0.00(+0.00%)
Oct 06, 2023 9.080 9.220 8.915 9.140 402,429 +0.08(+0.88%)
Oct 05, 2023 8.770 9.210 8.770 9.060 394,251 +0.26(+2.95%)
Oct 04, 2023 8.590 8.810 8.530 8.800 337,288 +0.22(+2.56%)
Oct 03, 2023 8.670 8.670 8.520 8.580 374,841 -0.10(-1.15%)
Oct 02, 2023 8.600 8.680 8.590 8.680 502,125 +0.05(+0.58%)
Sep 29, 2023 8.390 8.665 8.250 8.630 474,661 +0.25(+2.98%)
Sep 28, 2023 9.020 9.050 8.310 8.380 456,265 -0.64(-7.10%)
Sep 27, 2023 9.030 9.045 8.765 9.020 397,587 +0.12(+1.35%)
Sep 26, 2023 9.330 9.630 8.890 8.900 458,823 -0.47(-5.02%)
Sep 25, 2023 9.100 9.400 9.255 9.370 592,854 +0.26(+2.85%)
Sep 22, 2023 8.910 9.140 8.910 9.110 367,605 +0.10(+1.11%)
Sep 21, 2023 9.000 9.100 8.935 9.010 348,288 -0.05(-0.55%)
Sep 20, 2023 8.990 9.160 8.945 9.060 349,602 +0.07(+0.78%)
Sep 19, 2023 8.900 9.010 8.755 8.990 484,466 +0.13(+1.47%)
Sep 18, 2023 9.010 9.010 8.845 8.860 626,757 -0.14(-1.56%)
Sep 15, 2023 9.700 9.710 8.855 9.000 2,381,932 -0.71(-7.31%)
Sep 14, 2023 9.890 9.995 9.660 9.710 487,505 -0.16(-1.62%)
Sep 13, 2023 9.780 9.960 9.740 9.870 588,808 +0.04(+0.41%)
Sep 12, 2023 10.05 10.11 9.800 9.830 378,814 -0.25(-2.48%)
Sep 11, 2023 9.860 10.18 9.790 10.08 550,297 +0.20(+2.02%)
Sep 08, 2023 9.710 9.945 9.680 9.880 444,171 +0.18(+1.86%)
Sep 07, 2023 9.590 9.780 9.440 9.700 498,717 +0.15(+1.57%)
Sep 06, 2023 9.550 9.580 9.300 9.550 657,055 +0.03(+0.32%)
Sep 05, 2023 9.790 9.840 9.510 9.520 495,412 -0.29(-2.96%)
Sep 01, 2023 9.550 9.845 9.550 9.810 372,316 +0.29(+3.05%)
Aug 31, 2023 9.780 9.805 9.500 9.520 296,972 -0.26(-2.66%)
Aug 30, 2023 9.750 9.885 9.720 9.780 245,178 +0.03(+0.31%)
Aug 29, 2023 9.600 9.860 9.545 9.750 274,855 +0.14(+1.46%)
Aug 28, 2023 9.450 9.635 9.120 9.610 229,242 +0.16(+1.69%)
Aug 25, 2023 9.480 9.540 9.390 9.450 267,666 -0.01(-0.11%)
Aug 24, 2023 9.540 9.595 9.435 9.460 310,179 -0.12(-1.25%)
Aug 23, 2023 9.520 9.645 9.480 9.580 572,849 +0.14(+1.48%)
Aug 22, 2023 9.470 9.540 9.280 9.440 388,068 -0.06(-0.63%)
Aug 21, 2023 9.670 9.700 9.355 9.500 486,233 -0.20(-2.06%)
Aug 18, 2023 9.600 9.815 9.560 9.700 324,142 +0.07(+0.73%)
Aug 17, 2023 9.750 9.810 9.590 9.630 435,939 -0.12(-1.23%)
Aug 16, 2023 10.11 10.17 9.750 9.750 485,813 -0.39(-3.85%)
Aug 15, 2023 10.06 10.16 9.990 10.14 365,478 +0.07(+0.70%)
Aug 14, 2023 9.940 10.16 9.890 10.07 499,725 +0.10(+1.00%)
Aug 11, 2023 9.990 10.12 9.952 9.970 572,213 -0.05(-0.50%)
Aug 10, 2023 10.20 10.38 10.02 10.02 408,276 -0.18(-1.76%)
Aug 09, 2023 9.720 10.22 9.720 10.20 443,321 +0.46(+4.72%)
Aug 08, 2023 10.12 10.33 9.660 9.740 585,334 -0.09(-0.92%)
Aug 07, 2023 9.980 10.06 9.730 9.830 370,292 -0.12(-1.21%)
Aug 04, 2023 9.900 10.12 9.900 9.950 291,155 +0.03(+0.30%)
Aug 03, 2023 9.670 9.960 9.660 9.920 236,989 +0.22(+2.27%)
Aug 02, 2023 9.800 9.900 9.680 9.700 250,637 -0.19(-1.92%)
Aug 01, 2023 9.890 9.990 9.860 9.890 274,275 +0.00(+0.00%)
Jul 31, 2023 9.800 9.910 9.750 9.890 243,207 +0.11(+1.12%)
Jul 28, 2023 9.680 9.780 9.585 9.780 384,706 +0.16(+1.66%)
Jul 27, 2023 9.610 9.640 9.425 9.620 367,689 +0.02(+0.21%)
Jul 26, 2023 9.520 9.635 9.390 9.600 355,052 +0.06(+0.63%)
Jul 25, 2023 9.490 9.720 9.490 9.540 235,526 -0.12(-1.24%)
Jul 24, 2023 9.630 9.710 9.515 9.660 355,400 +0.02(+0.21%)
Jul 21, 2023 9.680 9.780 9.640 9.640 291,768 -0.01(-0.10%)
Jul 20, 2023 9.730 9.790 9.620 9.650 300,848 -0.01(-0.10%)
Jul 19, 2023 9.970 9.970 9.650 9.660 281,610 +0.01(+0.10%)
Jul 18, 2023 9.620 9.720 9.520 9.650 486,809 +0.03(+0.31%)
Jul 17, 2023 9.780 9.840 9.620 9.620 409,266 -0.17(-1.74%)
Jul 14, 2023 9.840 9.900 9.710 9.790 349,780 -0.06(-0.61%)
Jul 13, 2023 9.960 9.980 9.745 9.850 355,853 -0.07(-0.71%)
Jul 12, 2023 10.20 10.23 9.900 9.920 456,436 -0.19(-1.88%)
Jul 11, 2023 9.950 10.20 9.950 10.11 647,859 +0.04(+0.40%)
Jul 10, 2023 10.22 10.26 10.01 10.07 431,758 -0.14(-1.37%)
Jul 07, 2023 10.26 10.40 10.19 10.21 464,937 -0.06(-0.58%)
Jul 06, 2023 10.30 10.32 10.13 10.27 376,559 -0.11(-1.06%)
Jul 05, 2023 10.39 10.46 10.28 10.38 324,083 -0.06(-0.57%)
Jul 03, 2023 10.30 10.59 10.26 10.44 320,938 +0.09(+0.87%)
Jun 30, 2023 10.37 10.49 10.26 10.35 302,771 +0.05(+0.49%)
Jun 29, 2023 10.26 10.36 10.22 10.30 224,382 +0.01(+0.10%)
Jun 28, 2023 10.20 10.34 10.05 10.29 332,748 +0.13(+1.28%)
Jun 27, 2023 10.24 10.24 9.980 10.16 450,641 -0.09(-0.88%)
Jun 26, 2023 10.66 10.75 10.24 10.25 514,556 -0.47(-4.38%)
Jun 23, 2023 10.75 10.93 10.70 10.72 2,358,883 -0.09(-0.83%)
Jun 22, 2023 10.69 10.86 10.63 10.81 352,038 +0.14(+1.31%)
Jun 21, 2023 10.53 10.77 10.22 10.67 1,227,531 +0.16(+1.52%)
Jun 20, 2023 10.57 10.72 10.46 10.51 860,419 -0.06(-0.57%)
Jun 16, 2023 10.49 10.65 10.39 10.57 1,093,444 +0.17(+1.63%)
Jun 15, 2023 10.41 10.47 10.28 10.40 729,841 -0.93(-8.21%)
May 08, 2023 11.30 11.38 11.22 11.33 501,798 +0.00(+0.00%)
May 05, 2023 11.36 11.47 11.20 11.33 468,854 +0.09(+0.80%)
May 04, 2023 11.18 11.31 11.13 11.24 510,440 +0.00(+0.00%)
May 03, 2023 11.00 11.41 11.00 11.24 542,364 +0.29(+2.65%)
May 02, 2023 10.98 11.08 10.83 10.95 489,062 -0.06(-0.54%)
May 01, 2023 10.93 11.13 10.74 11.01 419,679 +0.18(+1.66%)
Apr 28, 2023 10.91 10.91 10.67 10.83 450,102 +0.02(+0.19%)
Apr 27, 2023 11.12 11.12 10.71 10.81 399,188 -0.28(-2.52%)
Apr 26, 2023 11.09 11.15 10.75 11.09 484,622 -0.10(-0.89%)
Apr 25, 2023 11.30 11.41 11.13 11.19 425,445 -0.07(-0.62%)
Apr 24, 2023 11.56 11.59 10.99 11.26 436,647 -0.30(-2.60%)
Apr 21, 2023 11.51 11.68 11.45 11.56 392,891 +0.03(+0.26%)
Apr 20, 2023 11.52 11.67 11.44 11.53 437,314 -0.08(-0.69%)
Apr 19, 2023 11.60 11.70 11.49 11.61 433,318 -0.05(-0.43%)
Apr 18, 2023 11.87 11.89 11.57 11.66 444,840 -0.17(-1.44%)
Apr 17, 2023 11.94 12.03 11.81 11.83 599,981 -0.10(-0.84%)
Apr 14, 2023 11.88 11.98 11.82 11.93 659,580 +0.02(+0.17%)
Apr 13, 2023 11.58 11.93 11.57 11.91 778,488 +0.39(+3.39%)
Apr 12, 2023 11.56 11.76 11.34 11.52 703,446 +0.14(+1.23%)
Apr 11, 2023 11.02 11.52 11.02 11.38 555,928 +0.35(+3.17%)
Apr 10, 2023 10.92 11.07 10.81 11.03 412,483 +0.12(+1.10%)
Apr 06, 2023 11.13 11.26 10.85 10.91 1,293,002 -0.18(-1.62%)
Apr 05, 2023 10.97 11.20 10.93 11.09 413,763 +0.10(+0.91%)
Apr 04, 2023 11.15 11.38 10.93 10.99 452,036 -0.27(-2.40%)
Apr 03, 2023 10.86 11.27 10.84 11.26 821,902 +0.41(+3.78%)
Mar 31, 2023 10.76 10.99 10.72 10.85 663,946 +0.12(+1.12%)
Mar 30, 2023 10.78 10.89 10.68 10.73 459,688 +0.01(+0.09%)
Mar 29, 2023 10.61 10.80 10.54 10.72 418,721 +0.14(+1.32%)
Mar 28, 2023 10.72 10.87 10.51 10.58 478,676 -0.21(-1.95%)
Mar 27, 2023 10.56 10.88 10.50 10.79 425,530 +0.27(+2.57%)
Mar 24, 2023 10.30 10.60 10.11 10.52 483,645 +0.18(+1.79%)
Mar 23, 2023 10.32 10.37 10.18 10.34 573,469 +0.17(+1.62%)
Mar 22, 2023 10.58 10.61 10.15 10.17 470,292 -0.42(-3.97%)
Mar 21, 2023 10.57 10.71 10.46 10.59 454,696 +0.15(+1.44%)
Mar 20, 2023 10.22 10.54 10.22 10.44 498,560 +0.19(+1.85%)
Mar 17, 2023 10.64 10.64 10.23 10.25 682,986 -0.46(-4.30%)
Mar 16, 2023 10.43 10.84 10.36 10.71 770,799 +0.15(+1.42%)
Mar 15, 2023 10.43 10.87 10.30 10.56 692,885 -0.05(-0.47%)
Mar 14, 2023 10.32 10.63 10.24 10.61 604,705 +0.36(+3.51%)
Mar 13, 2023 10.14 10.41 10.14 10.25 535,393 +0.03(+0.29%)
Mar 10, 2023 10.25 10.25 10.01 10.22 739,776 -0.03(-0.29%)
Mar 09, 2023 10.13 10.33 10.10 10.25 488,545 +0.11(+1.08%)
Mar 08, 2023 10.08 10.16 9.950 10.14 467,600 +0.07(+0.70%)
Mar 07, 2023 10.10 10.28 10.04 10.07 408,888 -0.08(-0.79%)
Mar 06, 2023 10.17 10.23 9.920 10.15 558,336 +0.08(+0.79%)
Mar 03, 2023 10.07 10.21 9.940 10.07 571,227 -0.04(-0.40%)
Mar 02, 2023 10.00 10.20 9.780 10.11 533,337 +0.07(+0.70%)
Mar 01, 2023 10.75 10.81 10.00 10.04 887,545 -0.76(-7.04%)
Feb 28, 2023 9.450 10.89 9.250 10.80 682,991 +0.24(+2.27%)
Feb 27, 2023 10.21 10.68 10.08 10.56 993,071 +0.69(+6.99%)
Feb 24, 2023 10.17 10.25 9.830 9.870 550,258 -0.38(-3.71%)
Feb 23, 2023 10.13 10.26 10.02 10.25 781,905 +0.12(+1.18%)
Feb 22, 2023 10.17 10.28 10.05 10.13 445,362 -0.04(-0.39%)
Feb 21, 2023 10.35 10.41 10.06 10.17 460,668 -0.27(-2.59%)
Feb 17, 2023 10.32 10.48 10.18 10.44 400,401 +0.23(+2.25%)
Feb 16, 2023 10.20 10.39 10.06 10.21 301,856 -0.11(-1.07%)
Feb 15, 2023 10.25 10.38 10.22 10.32 357,855 +0.03(+0.29%)
Feb 14, 2023 10.39 10.52 10.28 10.29 395,199 -0.09(-0.87%)
Feb 13, 2023 10.38 10.45 10.30 10.38 286,320 +0.00(+0.00%)
Feb 10, 2023 10.47 10.53 10.32 10.38 296,744 -0.08(-0.76%)
Feb 09, 2023 10.37 10.56 10.34 10.46 315,275 +0.08(+0.77%)
Feb 08, 2023 10.56 10.70 10.34 10.38 300,577 -0.22(-2.08%)
Feb 07, 2023 10.64 10.64 10.46 10.60 283,082 -0.02(-0.19%)
Feb 06, 2023 10.66 10.79 10.55 10.62 247,524 -0.03(-0.28%)
Feb 03, 2023 10.70 10.84 10.62 10.65 310,361 -0.05(-0.47%)
Feb 02, 2023 10.63 10.70 10.44 10.70 371,297 +0.06(+0.56%)
Feb 01, 2023 10.75 10.80 10.50 10.64 329,486 -0.17(-1.57%)
Jan 31, 2023 10.75 10.87 10.63 10.81 416,726 +0.19(+1.79%)
Jan 30, 2023 10.83 10.93 10.56 10.62 268,642 -0.25(-2.30%)
Jan 27, 2023 10.69 11.00 10.69 10.87 351,069 +0.20(+1.87%)
Jan 26, 2023 10.91 10.99 10.55 10.67 320,159 -0.19(-1.75%)
Jan 25, 2023 11.02 11.02 10.75 10.86 365,705 -0.13(-1.18%)
Jan 24, 2023 10.86 11.05 10.77 10.99 281,658 +0.09(+0.83%)
Jan 23, 2023 11.18 11.21 10.90 10.90 240,344 -0.20(-1.76%)
Jan 20, 2023 11.09 11.10 10.89 11.10 410,611 +0.07(+0.59%)
Jan 19, 2023 11.05 11.07 10.97 11.03 294,239 +0.01(+0.09%)
Jan 18, 2023 11.52 11.52 10.96 11.02 399,071 -0.42(-3.67%)
Jan 17, 2023 11.28 11.51 11.26 11.44 459,381 +0.14(+1.24%)
Jan 13, 2023 10.98 11.41 10.59 11.30 502,150 +0.28(+2.54%)
Jan 12, 2023 10.68 11.03 10.62 11.02 494,532 +0.36(+3.38%)
Jan 11, 2023 10.71 10.82 10.59 10.66 588,677 -0.13(-1.20%)
Jan 10, 2023 10.37 10.87 10.35 10.79 633,823 +0.37(+3.55%)
Jan 09, 2023 11.22 11.25 10.40 10.42 1,381,500 -0.77(-6.88%)
Jan 06, 2023 11.15 11.37 11.13 11.19 368,435 +0.13(+1.18%)
Jan 05, 2023 10.84 11.10 10.81 11.06 473,668 +0.19(+1.75%)
Jan 04, 2023 10.98 11.18 10.82 10.87 475,964 -0.10(-0.91%)
Jan 03, 2023 11.22 11.41 10.96 10.97 497,458 -0.25(-2.23%)
Dec 30, 2022 11.18 11.25 11.04 11.22 347,196 -0.02(-0.18%)
Dec 29, 2022 11.25 11.46 11.22 11.24 252,290 +0.07(+0.63%)
Dec 28, 2022 10.92 11.22 10.92 11.17 347,099 +0.14(+1.27%)
Dec 27, 2022 11.32 11.47 10.98 11.03 424,624 -0.27(-2.39%)
Dec 23, 2022 11.34 11.50 11.21 11.30 520,722 -0.04(-0.35%)
Dec 22, 2022 11.20 11.46 11.14 11.34 518,795 +0.04(+0.35%)
Dec 21, 2022 10.85 11.31 10.85 11.30 544,503 +0.52(+4.82%)
Dec 20, 2022 10.51 10.86 10.51 10.78 421,424 +0.25(+2.37%)
Dec 19, 2022 10.84 11.03 10.50 10.53 615,139 -0.44(-4.01%)
Dec 16, 2022 10.67 11.06 10.67 10.97 741,198 +0.15(+1.39%)
Dec 15, 2022 11.17 11.23 10.74 10.82 1,901,222 -0.39(-3.48%)
Dec 14, 2022 10.91 11.24 10.85 11.21 632,406 +0.27(+2.47%)
Dec 13, 2022 10.97 11.01 10.68 10.94 534,257 +0.15(+1.39%)
Dec 12, 2022 10.77 10.91 10.64 10.79 555,271 -0.06(-0.55%)
Dec 09, 2022 10.83 10.91 10.66 10.85 323,872 -0.02(-0.18%)
Dec 08, 2022 10.84 10.89 10.50 10.87 320,810 +0.17(+1.59%)
Dec 07, 2022 10.56 10.81 10.53 10.70 242,098 +0.17(+1.61%)
Dec 06, 2022 10.84 10.90 10.51 10.53 313,899 -0.36(-3.31%)
Dec 05, 2022 11.07 11.24 10.86 10.89 405,389 -0.13(-1.18%)
Dec 02, 2022 10.63 11.10 10.56 11.02 514,275 +0.22(+2.04%)
Dec 01, 2022 10.64 10.90 10.60 10.80 351,513 +0.04(+0.37%)
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%)
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.