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 (%)
Jul 29, 2022 8.820 8.850 8.580 8.790 676,171 -0.07(-0.79%)
Jul 28, 2022 8.980 9.000 8.830 8.860 428,366 -0.08(-0.89%)
Jul 27, 2022 8.950 8.975 8.720 8.940 423,287 -0.02(-0.22%)
Jul 26, 2022 9.300 9.330 8.825 8.960 742,847 -0.28(-3.03%)
Jul 25, 2022 9.590 9.590 9.100 9.240 1,287,788 -0.45(-4.64%)
Jul 22, 2022 9.710 9.990 9.580 9.690 1,123,827 +0.02(+0.21%)
Jul 21, 2022 8.970 9.830 8.900 9.670 1,753,133 +0.59(+6.50%)
Jul 20, 2022 9.150 9.550 8.910 9.080 969,657 -0.08(-0.87%)
Jul 19, 2022 8.950 9.520 8.950 9.160 1,015,093 -0.03(-0.33%)
Jul 18, 2022 8.760 9.380 8.720 9.190 1,200,038 +0.42(+4.79%)
Jul 15, 2022 8.420 8.790 8.070 8.770 1,599,163 +0.38(+4.53%)
Jul 14, 2022 9.390 9.980 7.530 8.390 21,996,046 -0.24(-2.78%)
Jul 13, 2022 8.500 8.850 8.500 8.630 1,622,905 -0.07(-0.80%)
Jul 12, 2022 8.940 9.015 8.380 8.700 383,656 -0.31(-3.44%)
Jul 11, 2022 9.170 9.180 8.950 9.010 238,362 -0.22(-2.38%)
Jul 08, 2022 9.240 9.320 8.980 9.230 239,652 -0.11(-1.18%)
Jul 07, 2022 9.590 9.855 9.290 9.340 293,534 -0.23(-2.40%)
Jul 06, 2022 9.590 9.860 9.460 9.570 217,459 -0.05(-0.52%)
Jul 05, 2022 9.580 9.800 9.210 9.620 444,078 -0.11(-1.13%)
Jul 01, 2022 9.120 9.967 9.095 9.730 777,723 +0.67(+7.40%)
Jun 30, 2022 8.620 9.070 8.580 9.060 326,956 +0.22(+2.49%)
Jun 29, 2022 8.780 8.860 8.460 8.840 249,683 +0.11(+1.26%)
Jun 28, 2022 9.140 9.145 8.590 8.730 399,921 -0.38(-4.17%)
Jun 27, 2022 8.890 9.230 8.790 9.110 235,237 +0.12(+1.33%)
Jun 24, 2022 8.930 9.090 8.835 8.990 766,155 +0.16(+1.81%)
Jun 23, 2022 8.730 8.990 8.600 8.830 377,804 +0.06(+0.68%)
Jun 22, 2022 8.990 9.340 8.740 8.770 493,667 -0.21(-2.34%)
Jun 21, 2022 8.700 9.350 8.600 8.980 691,319 +0.29(+3.34%)
Jun 17, 2022 8.280 8.930 8.190 8.690 1,128,927 +0.28(+3.33%)
Jun 16, 2022 8.800 8.960 8.200 8.410 648,849 -0.50(-5.61%)
Jun 15, 2022 8.570 8.970 8.480 8.910 433,762 +0.35(+4.09%)
Jun 14, 2022 8.660 8.790 8.420 8.560 256,537 -0.10(-1.15%)
Jun 13, 2022 8.370 8.820 8.150 8.660 706,584 +0.08(+0.93%)
Jun 10, 2022 8.500 8.720 8.280 8.580 332,246 -0.06(-0.69%)
Jun 09, 2022 8.820 8.850 8.630 8.640 175,289 -0.25(-2.81%)
Jun 08, 2022 8.850 9.220 8.840 8.890 243,415 -0.08(-0.89%)
Jun 07, 2022 8.860 9.260 8.850 8.970 377,717 -0.01(-0.11%)
Jun 06, 2022 9.130 9.330 8.900 8.980 272,657 -0.08(-0.88%)
Jun 03, 2022 8.890 9.240 8.890 9.060 330,286 +0.11(+1.23%)
Jun 02, 2022 8.570 8.990 8.340 8.950 585,742 +0.33(+3.83%)
Jun 01, 2022 8.760 9.030 8.510 8.620 431,585 -0.16(-1.82%)
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%)
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.