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 (%)
May 31, 2022 9.290 9.345 8.740 8.780 532,291 -0.46(-4.98%)
May 27, 2022 8.900 9.450 8.790 9.240 658,715 +0.33(+3.70%)
May 26, 2022 9.030 9.170 8.885 8.910 402,821 -0.07(-0.78%)
May 25, 2022 9.040 9.170 9.040 8.980 317,944 -0.07(-0.77%)
May 24, 2022 9.390 9.400 8.940 9.050 455,008 -0.35(-3.72%)
May 23, 2022 8.930 9.570 8.895 9.400 733,619 +0.66(+7.55%)
May 20, 2022 8.960 9.200 8.630 8.740 541,902 -0.11(-1.24%)
May 19, 2022 8.560 8.850 8.300 8.850 798,336 +0.23(+2.67%)
May 18, 2022 8.940 8.980 8.610 8.620 428,277 -0.52(-5.69%)
May 17, 2022 9.210 9.375 9.080 9.140 373,764 +0.02(+0.22%)
May 16, 2022 9.140 9.430 8.970 9.120 755,608 +0.00(+0.00%)
May 13, 2022 9.190 9.410 8.950 9.120 360,010 +0.11(+1.22%)
May 12, 2022 8.730 9.160 8.717 9.010 458,344 +0.16(+1.81%)
May 11, 2022 9.520 9.520 8.560 8.850 549,986 -0.37(-4.01%)
May 10, 2022 9.280 9.740 9.140 9.220 530,063 +0.12(+1.32%)
May 09, 2022 9.240 9.240 8.830 9.100 691,329 -0.22(-2.36%)
May 06, 2022 9.180 9.559 9.030 9.320 974,497 -0.41(-4.21%)
May 05, 2022 10.11 10.36 9.630 9.730 1,023,244 -0.57(-5.53%)
May 04, 2022 10.29 10.38 9.930 10.30 385,618 -0.04(-0.39%)
May 03, 2022 10.16 10.52 10.10 10.34 252,516 +0.15(+1.47%)
May 02, 2022 9.660 10.28 9.600 10.19 632,922 +0.54(+5.60%)
Apr 29, 2022 9.760 10.06 9.410 9.650 345,780 -0.10(-1.03%)
Apr 28, 2022 10.01 10.07 9.190 9.750 733,422 -0.22(-2.21%)
Apr 27, 2022 10.06 10.18 9.850 9.970 1,050,382 -0.18(-1.77%)
Apr 26, 2022 9.990 10.28 9.830 10.15 640,024 +0.13(+1.30%)
Apr 25, 2022 9.060 10.03 9.050 10.02 727,152 +0.86(+9.39%)
Apr 22, 2022 9.190 9.410 9.020 9.160 449,243 -0.09(-0.97%)
Apr 21, 2022 9.130 9.320 8.935 9.250 389,138 +0.24(+2.66%)
Apr 20, 2022 9.060 9.180 8.810 9.010 458,416 -0.05(-0.61%)
Apr 19, 2022 9.410 9.640 8.915 9.065 781,382 -0.44(-4.58%)
Apr 18, 2022 9.940 9.940 9.420 9.500 402,813 -0.43(-4.33%)
Apr 14, 2022 9.960 10.06 9.520 9.930 388,092 -0.04(-0.40%)
Apr 13, 2022 9.430 9.995 9.315 9.970 431,698 +0.48(+5.06%)
Apr 12, 2022 9.680 9.810 9.420 9.490 298,707 -0.07(-0.73%)
Apr 11, 2022 9.580 9.730 9.350 9.560 314,028 -0.18(-1.85%)
Apr 08, 2022 9.810 9.990 9.590 9.740 549,870 -0.22(-2.21%)
Apr 07, 2022 9.760 10.08 9.700 9.960 609,388 +0.24(+2.47%)
Apr 06, 2022 9.170 9.740 9.040 9.720 419,559 +0.53(+5.77%)
Apr 05, 2022 9.500 9.890 8.985 9.190 668,813 -0.31(-3.26%)
Apr 04, 2022 9.430 9.775 9.405 9.500 753,856 +0.04(+0.42%)
Apr 01, 2022 9.600 9.600 9.200 9.460 582,012 -0.10(-1.05%)
Mar 31, 2022 9.550 9.700 9.380 9.560 342,997 +0.09(+0.95%)
Mar 30, 2022 9.720 9.930 9.400 9.470 392,678 -0.28(-2.87%)
Mar 29, 2022 9.690 10.00 9.410 9.750 554,888 +0.18(+1.88%)
Mar 28, 2022 9.670 9.850 9.390 9.570 455,813 -0.14(-1.44%)
Mar 25, 2022 9.930 10.11 9.690 9.710 275,282 -0.26(-2.61%)
Mar 24, 2022 9.960 10.03 9.630 9.970 337,816 +0.21(+2.15%)
Mar 23, 2022 9.920 9.920 9.600 9.760 356,409 -0.11(-1.11%)
Mar 22, 2022 9.810 10.01 9.640 9.870 468,925 +0.18(+1.86%)
Mar 21, 2022 10.24 10.43 9.510 9.690 802,745 -0.77(-7.36%)
Mar 18, 2022 10.30 11.05 10.28 10.46 2,009,169 -0.04(-0.38%)
Mar 17, 2022 9.980 10.76 9.930 10.50 3,625,619 +0.51(+5.11%)
Mar 16, 2022 9.310 10.09 9.290 9.990 1,936,498 +0.74(+8.00%)
Mar 15, 2022 9.270 9.440 9.090 9.250 423,490 +0.04(+0.43%)
Mar 14, 2022 9.950 9.950 9.150 9.210 679,215 -0.68(-6.88%)
Mar 11, 2022 10.01 10.47 9.870 9.890 524,866 -0.12(-1.20%)
Mar 10, 2022 9.930 10.22 9.810 10.01 604,133 +0.04(+0.40%)
Mar 09, 2022 9.870 10.03 9.770 9.970 626,055 +0.18(+1.84%)
Mar 08, 2022 9.680 10.10 9.590 9.790 646,459 +0.11(+1.14%)
Mar 07, 2022 9.470 9.840 9.380 9.680 718,119 +0.07(+0.73%)
Mar 04, 2022 9.870 10.16 9.500 9.610 580,860 -0.30(-3.03%)
Mar 03, 2022 10.20 10.34 9.580 9.910 606,531 -0.34(-3.32%)
Mar 02, 2022 10.63 10.75 10.23 10.25 699,691 -0.24(-2.29%)
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.