Skip to main content

Theravance Bio Ord (NQ: TBPH )

8.900 -0.110 (-1.22%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.25 24.25 24.25 0 +0.78(+3.32%)
Mar 28, 2018 25.61 25.61 23.34 23.47 627,384 -2.42(-9.35%)
Mar 27, 2018 26.79 26.79 25.75 25.89 214,720 -0.74(-2.78%)
Mar 26, 2018 26.59 26.69 25.55 26.63 189,188 +0.54(+2.07%)
Mar 23, 2018 27.61 27.88 26.04 26.09 211,667 -1.56(-5.64%)
Mar 22, 2018 26.30 28.50 26.21 27.65 377,668 +1.01(+3.79%)
Mar 21, 2018 26.38 26.82 25.79 26.64 112,581 +0.17(+0.64%)
Mar 20, 2018 26.65 26.72 26.00 26.47 108,376 -0.13(-0.49%)
Mar 19, 2018 25.96 26.76 25.77 26.60 189,811 +0.47(+1.80%)
Mar 16, 2018 26.91 27.43 26.12 26.13 299,579 -0.77(-2.86%)
Mar 15, 2018 27.93 28.12 26.79 26.90 223,854 -0.87(-3.13%)
Mar 14, 2018 28.15 28.57 27.63 27.77 256,235 -0.36(-1.28%)
Mar 13, 2018 29.57 29.58 27.95 28.13 254,409 -1.32(-4.48%)
Mar 12, 2018 28.61 29.54 28.18 29.45 240,427 +0.84(+2.94%)
Mar 09, 2018 28.83 29.14 28.22 28.61 267,695 +0.07(+0.25%)
Mar 08, 2018 28.70 29.59 27.84 28.54 215,367 +0.00(+0.00%)
Mar 07, 2018 27.66 28.54 203,303 +0.30(+1.06%)
Mar 06, 2018 28.36 28.76 27.50 28.24 220,866 +0.10(+0.36%)
Mar 05, 2018 28.73 29.45 28.11 28.14 202,366 -0.84(-2.90%)
Mar 02, 2018 26.01 29.26 25.98 28.98 316,267 +2.41(+9.05%)
Mar 01, 2018 26.27 26.94 26.03 26.57 456,844 +0.21(+0.82%)
Feb 28, 2018 27.90 28.44 25.10 26.36 638,592 -1.69(-6.02%)
Feb 27, 2018 28.71 28.90 28.00 28.05 121,168 -0.72(-2.50%)
Feb 26, 2018 28.15 29.01 27.50 28.77 114,938 +0.82(+2.93%)
Feb 23, 2018 27.10 28.00 26.48 27.95 303,819 +0.91(+3.37%)
Feb 22, 2018 28.45 28.67 27.00 27.04 179,682 -1.17(-4.15%)
Feb 21, 2018 28.97 29.87 28.13 28.21 420,035 -0.88(-3.03%)
Feb 20, 2018 29.11 29.89 28.76 29.09 122,850 -0.17(-0.58%)
Feb 16, 2018 29.26 29.26 29.26 0 -0.35(-1.18%)
Feb 15, 2018 29.61 29.70 28.10 29.61 91,224 +0.23(+0.78%)
Feb 14, 2018 28.05 29.71 27.75 29.38 127,171 +1.24(+4.41%)
Feb 13, 2018 28.17 28.63 27.77 28.14 124,897 -0.30(-1.05%)
Feb 12, 2018 28.14 28.74 27.65 28.44 180,864 +0.49(+1.75%)
Feb 09, 2018 27.85 28.83 26.17 27.95 287,412 +0.60(+2.19%)
Feb 08, 2018 28.07 28.12 27.05 27.35 302,281 -0.66(-2.36%)
Feb 07, 2018 27.49 29.62 24.44 28.01 1,041,235 +3.57(+14.61%)
Feb 06, 2018 23.35 24.50 22.90 24.44 1,701,679 +0.43(+1.79%)
Feb 05, 2018 24.43 25.13 23.71 24.01 153,074 -0.67(-2.71%)
Feb 02, 2018 25.51 26.09 24.59 24.68 126,841 -1.13(-4.38%)
Feb 01, 2018 26.27 26.71 25.56 25.81 176,456 -0.63(-2.38%)
Jan 31, 2018 27.12 27.41 26.32 26.44 166,371 -0.55(-2.04%)
Jan 30, 2018 27.77 28.14 26.77 26.99 175,485 -1.37(-4.83%)
Jan 29, 2018 29.39 29.57 28.16 28.36 216,386 -0.62(-2.14%)
Jan 26, 2018 29.19 29.74 28.67 28.98 96,625 +0.04(+0.14%)
Jan 25, 2018 29.02 29.22 28.38 28.94 96,163 +0.14(+0.49%)
Jan 24, 2018 29.93 29.93 28.30 28.80 98,157 -0.91(-3.06%)
Jan 23, 2018 29.57 30.29 29.14 29.71 121,714 +0.07(+0.24%)
Jan 22, 2018 28.47 29.66 28.47 29.64 112,414 +1.32(+4.66%)
Jan 19, 2018 27.99 28.34 27.05 28.32 200,344 +0.31(+1.11%)
Jan 18, 2018 27.49 28.34 26.88 28.01 113,009 +0.36(+1.30%)
Jan 17, 2018 26.77 28.11 26.08 27.65 239,839 +1.19(+4.50%)
Jan 16, 2018 27.26 27.72 26.39 26.46 191,621 -0.52(-1.93%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.01(+0.04%)
Jan 11, 2018 26.81 27.10 26.55 26.97 144,406 +0.19(+0.71%)
Jan 10, 2018 26.58 26.78 93,130 -0.54(-1.98%)
Jan 09, 2018 26.98 27.88 26.80 27.32 171,222 +0.38(+1.41%)
Jan 08, 2018 27.05 27.07 26.02 26.94 105,943 -0.13(-0.48%)
Jan 05, 2018 27.39 27.39 26.59 27.07 135,768 -0.26(-0.95%)
Jan 04, 2018 28.15 28.15 27.27 27.33 94,527 -0.61(-2.18%)
Jan 03, 2018 28.14 28.51 27.55 27.94 153,805 -0.13(-0.46%)
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.