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 (%)
Feb 28, 2022 10.02 10.52 10.02 10.07 1,060,800 -0.17(-1.66%)
Feb 25, 2022 9.940 10.28 9.940 10.24 1,151,647 +0.31(+3.12%)
Feb 24, 2022 9.460 10.08 8.550 9.930 2,493,155 +0.82(+9.00%)
Feb 23, 2022 9.310 9.510 9.080 9.110 736,346 -0.23(-2.46%)
Feb 22, 2022 9.480 9.600 9.140 9.340 884,335 -0.27(-2.81%)
Feb 18, 2022 9.610 0 -0.19(-1.94%)
Feb 17, 2022 10.02 10.20 9.790 9.800 451,339 -0.37(-3.64%)
Feb 16, 2022 9.890 10.27 9.770 10.17 655,770 +0.21(+2.11%)
Feb 15, 2022 9.380 9.960 9.280 9.960 1,750,220 +0.70(+7.56%)
Feb 14, 2022 9.020 9.520 8.825 9.260 685,952 +0.05(+0.54%)
Feb 11, 2022 9.350 9.700 8.980 9.210 2,459,936 +0.38(+4.30%)
Feb 10, 2022 8.980 9.160 8.650 8.830 1,177,985 -0.23(-2.54%)
Feb 09, 2022 9.150 9.245 9.010 9.060 593,873 -0.04(-0.44%)
Feb 08, 2022 8.890 9.115 8.530 9.100 513,070 +0.16(+1.79%)
Feb 07, 2022 8.860 9.440 8.530 8.940 603,173 +0.11(+1.25%)
Feb 04, 2022 8.630 8.920 8.410 8.830 532,075 +0.16(+1.85%)
Feb 03, 2022 8.900 8.610 8.670 544,109 -0.50(-5.45%)
Feb 02, 2022 9.170 9.220 8.640 9.170 621,276 +0.01(+0.11%)
Feb 01, 2022 8.990 9.220 8.880 9.160 1,735,214 +0.40(+4.57%)
Jan 28, 2022 8.340 8.770 8.190 8.760 825,592 +0.42(+5.04%)
Jan 27, 2022 9.020 9.240 8.320 8.340 1,190,952 -0.51(-5.76%)
Jan 26, 2022 8.820 9.310 8.760 8.850 1,312,365 +0.10(+1.14%)
Jan 25, 2022 8.250 8.830 7.775 8.750 950,072 +0.42(+5.04%)
Jan 24, 2022 8.310 8.530 7.710 8.330 2,364,439 -0.06(-0.72%)
Jan 21, 2022 8.270 8.680 8.040 8.390 2,176,547 +0.02(+0.24%)
Jan 20, 2022 9.170 9.600 8.350 8.370 1,964,358 -0.72(-7.92%)
Jan 19, 2022 9.120 9.665 8.470 9.090 2,269,171 +0.11(+1.22%)
Jan 18, 2022 9.620 9.750 8.620 8.980 1,419,049 -0.90(-9.11%)
Jan 14, 2022 9.880 0 +0.21(+2.17%)
Jan 13, 2022 9.530 10.16 9.350 9.670 2,246,392 +0.16(+1.68%)
Jan 12, 2022 11.06 11.15 9.420 9.510 6,083,021 -1.65(-14.78%)
Jan 11, 2022 12.90 13.15 11.08 11.16 2,633,366 -1.65(-12.88%)
Jan 10, 2022 13.17 13.17 11.94 12.81 1,866,017 -0.15(-1.16%)
Jan 07, 2022 12.58 13.17 12.56 12.96 2,482,419 +0.24(+1.89%)
Jan 06, 2022 12.19 12.75 12.10 12.72 1,718,367 +0.53(+4.35%)
Jan 05, 2022 12.71 12.75 12.19 12.19 1,060,433 -0.38(-3.02%)
Jan 04, 2022 12.16 12.84 12.13 12.57 2,056,735 +0.29(+2.36%)
Jan 03, 2022 11.18 13.13 11.18 12.28 5,542,273 +1.23(+11.13%)
Dec 31, 2021 10.93 11.24 10.80 11.05 600,225 +0.07(+0.64%)
Dec 30, 2021 10.64 11.18 10.57 10.98 833,056 +0.30(+2.81%)
Dec 29, 2021 10.44 10.86 10.35 10.68 845,273 +0.00(+0.00%)
Dec 28, 2021 10.63 10.95 10.62 10.68 451,516 -0.02(-0.19%)
Dec 27, 2021 10.78 10.85 10.51 10.70 636,532 -0.08(-0.74%)
Dec 23, 2021 10.48 10.95 10.48 10.78 640,553 +0.17(+1.60%)
Dec 22, 2021 10.88 10.93 10.48 10.61 1,270,118 -0.27(-2.48%)
Dec 21, 2021 10.52 11.21 10.52 10.88 1,397,979 +0.19(+1.78%)
Dec 20, 2021 10.39 10.90 10.21 10.69 1,736,336 -0.06(-0.56%)
Dec 17, 2021 10.69 11.03 10.66 10.75 1,789,853 +0.04(+0.37%)
Dec 16, 2021 10.68 11.23 10.53 10.71 1,100,938 +0.00(+0.00%)
Dec 15, 2021 10.10 10.72 9.840 10.71 1,656,228 +0.48(+4.69%)
Dec 14, 2021 9.940 10.77 9.860 10.23 1,834,600 +0.20(+1.97%)
Dec 13, 2021 9.560 10.10 9.450 10.03 1,601,293 +0.29(+3.00%)
Dec 10, 2021 9.130 10.15 9.130 9.740 4,751,889 +0.47(+5.12%)
Dec 09, 2021 9.270 10.20 9.120 9.265 1,504,121 -0.00(-0.05%)
Dec 08, 2021 8.360 9.800 8.360 9.270 1,334,813 +0.78(+9.22%)
Dec 07, 2021 7.950 8.790 7.810 8.488 1,245,313 +0.68(+8.68%)
Dec 06, 2021 7.760 7.950 7.670 7.810 644,240 +0.04(+0.51%)
Dec 03, 2021 8.320 8.600 7.760 7.770 441,540 -0.42(-5.13%)
Dec 02, 2021 8.430 8.600 7.960 8.190 486,381 -0.41(-4.77%)
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.