Skip to main content

Theravance Bio Ord (NQ: TBPH )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.