Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theravance Bio Ord (NQ: TBPH )

9.380 -0.090 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 9.450 9.600 9.250 9.380 339,462 -0.09(-0.95%)
May 09, 2024 9.500 9.630 9.320 9.470 282,326 -0.02(-0.21%)
May 08, 2024 9.500 9.630 9.410 9.490 298,624 -0.05(-0.52%)
May 07, 2024 9.620 9.720 9.420 9.540 369,855 -0.06(-0.63%)
May 06, 2024 9.870 10.37 9.580 9.600 539,000 +0.14(+1.48%)
May 03, 2024 9.480 9.625 9.290 9.460 334,008 +0.09(+0.96%)
May 02, 2024 8.900 9.375 8.875 9.370 455,299 +0.53(+6.00%)
May 01, 2024 8.440 8.980 8.400 8.840 2,056,947 +0.40(+4.74%)
Apr 30, 2024 8.980 8.980 8.420 8.440 368,631 -0.55(-6.12%)
Apr 29, 2024 9.140 9.220 8.950 8.990 293,236 -0.13(-1.43%)
Apr 26, 2024 9.130 9.270 9.060 9.120 263,498 -0.02(-0.22%)
Apr 25, 2024 9.140 9.330 9.000 9.140 387,247 -0.03(-0.33%)
Apr 24, 2024 9.140 9.260 9.050 9.170 297,149 -0.05(-0.54%)
Apr 23, 2024 9.450 9.610 9.190 9.220 335,578 -0.24(-2.54%)
Apr 22, 2024 9.320 9.470 9.250 9.460 309,740 +0.12(+1.28%)
Apr 19, 2024 9.130 9.380 9.020 9.340 433,020 +0.14(+1.52%)
Apr 18, 2024 9.510 9.520 9.150 9.200 362,260 -0.32(-3.36%)
Apr 17, 2024 9.680 9.850 9.490 9.520 307,877 -0.17(-1.75%)
Apr 16, 2024 9.880 9.880 9.585 9.690 472,501 -0.23(-2.32%)
Apr 15, 2024 9.530 9.980 9.488 9.920 517,519 +0.31(+3.23%)
Apr 12, 2024 9.550 10.44 9.450 9.610 783,427 +0.68(+7.61%)
Apr 11, 2024 9.500 9.610 8.825 8.930 472,613 -0.61(-6.39%)
Apr 10, 2024 9.350 9.550 9.180 9.540 468,773 +0.06(+0.63%)
Apr 09, 2024 9.480 9.630 9.300 9.480 507,606 +0.01(+0.11%)
Apr 08, 2024 9.290 9.510 9.210 9.470 371,772 +0.16(+1.72%)
Apr 05, 2024 9.140 9.330 9.050 9.310 346,351 +0.17(+1.86%)
Apr 04, 2024 9.370 9.420 9.050 9.140 438,871 -0.15(-1.61%)
Apr 03, 2024 9.070 9.320 9.000 9.290 476,529 +0.19(+2.09%)
Apr 02, 2024 8.930 9.120 8.790 9.100 458,264 +0.07(+0.78%)
Apr 01, 2024 8.990 9.040 8.750 9.030 317,719 +0.06(+0.67%)
Mar 28, 2024 9.000 9.000 8.770 8.970 401,710 -0.04(-0.44%)
Mar 27, 2024 8.850 9.020 8.790 9.010 320,008 +0.19(+2.15%)
Mar 26, 2024 8.820 8.950 8.750 8.820 296,175 +0.06(+0.68%)
Mar 25, 2024 8.920 9.090 8.650 8.760 365,382 -0.16(-1.79%)
Mar 22, 2024 8.950 8.980 8.830 8.920 303,569 -0.04(-0.45%)
Mar 21, 2024 9.030 9.080 8.800 8.960 364,226 -0.05(-0.55%)
Mar 20, 2024 8.830 9.030 8.695 9.010 365,823 +0.16(+1.81%)
Mar 19, 2024 8.660 8.910 8.565 8.850 495,636 +0.20(+2.31%)
Mar 18, 2024 8.680 8.800 8.540 8.650 458,899 +0.01(+0.12%)
Mar 15, 2024 8.580 8.835 8.500 8.640 899,346 +0.03(+0.35%)
Mar 14, 2024 8.960 9.255 8.550 8.610 449,646 -0.19(-2.16%)
Mar 13, 2024 8.510 8.810 8.510 8.800 358,703 +0.28(+3.29%)
Mar 12, 2024 8.620 8.650 8.450 8.520 214,306 -0.05(-0.58%)
Mar 11, 2024 8.640 8.680 8.420 8.570 273,234 -0.05(-0.58%)
Mar 08, 2024 8.760 8.850 8.520 8.620 153,038 -0.07(-0.81%)
Mar 07, 2024 8.780 8.780 8.590 8.690 262,859 -0.05(-0.57%)
Mar 06, 2024 8.680 8.680 8.680 8.740 267,079 +0.07(+0.81%)
Mar 05, 2024 9.190 9.210 8.630 8.670 309,276 -0.43(-4.73%)
Mar 04, 2024 9.400 9.440 9.090 9.100 388,533 -0.34(-3.60%)
Mar 01, 2024 9.620 9.650 9.330 9.440 243,048 -0.03(-0.32%)
Feb 29, 2024 9.520 9.660 9.440 9.470 380,392 +0.07(+0.74%)
Feb 28, 2024 9.600 9.790 9.330 9.400 263,644 -0.29(-2.99%)
Feb 27, 2024 9.290 10.11 9.030 9.690 532,250 +0.46(+4.98%)
Feb 26, 2024 8.910 9.240 8.910 9.230 225,346 +0.25(+2.78%)
Feb 23, 2024 8.670 8.985 8.540 8.980 420,557 +0.30(+3.52%)
Feb 22, 2024 8.710 8.790 8.610 8.675 280,433 -0.08(-0.97%)
Feb 21, 2024 8.870 8.980 8.630 8.760 294,568 -0.16(-1.79%)
Feb 20, 2024 8.730 9.020 8.730 8.920 334,650 +0.12(+1.36%)
Feb 16, 2024 8.650 8.870 8.555 8.800 346,911 +0.13(+1.50%)
Feb 15, 2024 8.480 8.740 8.480 8.670 273,752 +0.21(+2.48%)
Feb 14, 2024 8.450 8.490 8.290 8.460 256,202 +0.11(+1.32%)
Feb 13, 2024 8.460 8.500 8.250 8.350 471,781 -0.23(-2.68%)
Feb 12, 2024 8.540 8.660 8.430 8.580 257,557 +0.00(+0.00%)
Feb 09, 2024 8.280 8.600 8.280 8.580 294,614 +0.36(+4.38%)
Feb 08, 2024 8.520 8.700 8.210 8.220 734,240 -0.28(-3.29%)
Feb 07, 2024 8.860 8.860 8.500 8.500 356,057 -0.32(-3.63%)
Feb 06, 2024 8.840 8.920 8.720 8.820 274,296 -0.03(-0.34%)
Feb 05, 2024 8.820 8.910 8.640 8.850 362,890 -0.05(-0.56%)
Feb 02, 2024 9.240 9.240 8.780 8.900 361,055 -0.26(-2.84%)
Feb 01, 2024 9.470 9.470 9.070 9.160 362,521 -0.32(-3.38%)
Jan 31, 2024 9.980 9.980 9.480 9.480 237,728 -0.29(-2.97%)
Jan 30, 2024 10.03 10.03 9.730 9.770 281,488 -0.26(-2.59%)
Jan 29, 2024 9.890 10.04 9.810 10.03 190,640 +0.12(+1.21%)
Jan 26, 2024 9.860 10.03 9.760 9.910 201,957 +0.00(+0.00%)
Jan 25, 2024 9.870 9.955 9.768 9.910 276,699 +0.10(+1.02%)
Jan 24, 2024 9.840 10.06 9.790 9.810 322,381 -0.12(-1.21%)
Jan 23, 2024 9.690 9.940 9.640 9.930 407,403 +0.27(+2.80%)
Jan 22, 2024 9.490 9.670 9.480 9.660 269,465 +0.19(+2.01%)
Jan 19, 2024 9.680 9.680 9.390 9.470 202,823 -0.05(-0.53%)
Jan 18, 2024 9.720 9.720 9.440 9.520 191,491 -0.24(-2.46%)
Jan 17, 2024 9.530 9.780 9.480 9.760 253,604 +0.13(+1.35%)
Jan 16, 2024 10.08 10.08 9.600 9.630 354,910 -0.20(-2.03%)
Jan 12, 2024 10.04 10.04 9.700 9.830 747,157 +0.05(+0.51%)
Jan 11, 2024 9.840 10.02 9.750 9.780 241,133 -0.26(-2.59%)
Jan 10, 2024 10.02 10.13 9.930 10.04 267,378 -0.01(-0.10%)
Jan 09, 2024 10.20 10.29 9.910 10.05 323,880 -0.15(-1.47%)
Jan 08, 2024 10.16 10.26 9.870 10.20 655,101 -0.17(-1.64%)
Jan 05, 2024 10.25 10.87 10.09 10.37 1,427,267 -1.15(-9.98%)
Jan 04, 2024 11.71 11.71 11.19 11.52 249,325 -0.07(-0.60%)
Jan 03, 2024 11.67 11.70 11.44 11.59 453,890 +0.00(+0.00%)
Jan 02, 2024 11.10 11.68 11.10 11.59 701,161 +0.35(+3.11%)
Dec 29, 2023 11.32 11.37 11.21 11.24 230,868 -0.07(-0.62%)
Dec 28, 2023 11.42 11.48 11.23 11.31 214,373 -0.09(-0.79%)
Dec 27, 2023 11.26 11.48 11.21 11.40 335,241 +0.16(+1.42%)
Dec 26, 2023 11.00 11.26 11.00 11.24 350,184 +0.20(+1.81%)
Dec 22, 2023 11.48 11.57 11.03 11.04 386,704 -0.29(-2.56%)
Dec 21, 2023 10.99 11.35 10.99 11.33 314,042 +0.36(+3.28%)
Dec 20, 2023 11.06 11.24 10.97 10.97 420,064 -0.06(-0.54%)
Dec 19, 2023 11.20 11.30 10.88 11.03 601,849 -0.14(-1.25%)
Dec 18, 2023 10.89 11.23 10.89 11.17 399,121 +0.18(+1.64%)
Dec 15, 2023 11.05 11.14 10.92 10.99 1,497,799 -0.02(-0.18%)
Dec 14, 2023 10.92 11.03 10.87 11.01 477,502 +0.00(+0.00%)
Dec 13, 2023 10.70 11.05 10.70 11.01 493,480 +0.17(+1.57%)
Dec 12, 2023 10.77 10.96 10.74 10.84 330,656 +0.06(+0.56%)
Dec 11, 2023 10.75 10.81 10.59 10.78 267,166 +0.05(+0.47%)
Dec 08, 2023 10.62 10.82 10.62 10.73 324,171 +0.13(+1.23%)
Dec 07, 2023 10.57 10.65 10.46 10.60 403,912 +0.09(+0.86%)
Dec 06, 2023 10.70 10.85 10.50 10.51 420,492 -0.18(-1.68%)
Dec 05, 2023 10.49 10.91 10.49 10.69 479,278 -0.07(-0.65%)
Dec 04, 2023 10.67 10.86 10.52 10.76 491,154 +0.11(+1.03%)
Dec 01, 2023 10.45 10.68 10.32 10.65 408,722 +0.17(+1.62%)
Nov 30, 2023 10.50 10.67 10.43 10.48 488,814 +0.01(+0.10%)
Nov 29, 2023 10.39 10.60 10.39 10.47 316,887 +0.09(+0.87%)
Nov 28, 2023 10.46 10.47 10.35 10.38 317,410 -0.12(-1.14%)
Nov 27, 2023 10.35 10.51 10.24 10.50 313,975 +0.03(+0.29%)
Nov 24, 2023 10.36 10.66 10.36 10.47 219,673 +0.10(+0.96%)
Nov 22, 2023 10.30 10.42 10.26 10.37 332,983 +0.09(+0.88%)
Nov 21, 2023 10.29 10.41 10.17 10.28 282,276 -0.09(-0.87%)
Nov 20, 2023 10.40 10.59 10.33 10.37 341,406 -0.08(-0.77%)
Nov 17, 2023 10.30 10.54 10.25 10.45 439,753 +0.16(+1.55%)
Nov 16, 2023 10.35 10.37 10.16 10.29 264,939 +0.06(+0.59%)
Nov 15, 2023 10.29 10.40 10.20 10.23 410,559 -0.07(-0.68%)
Nov 14, 2023 10.22 10.31 10.07 10.30 437,782 +0.10(+0.98%)
Nov 13, 2023 10.04 10.24 9.930 10.20 366,615 +0.10(+0.99%)
Nov 10, 2023 10.04 10.14 9.785 10.10 355,727 +0.03(+0.30%)
Nov 09, 2023 10.31 10.43 10.01 10.07 442,718 -0.18(-1.76%)
Nov 08, 2023 9.400 11.20 9.400 10.25 914,893 +0.52(+5.34%)
Nov 07, 2023 9.950 9.950 9.700 9.730 391,247 -0.24(-2.41%)
Nov 06, 2023 9.810 10.01 9.710 9.970 384,992 +0.12(+1.22%)
Nov 03, 2023 9.890 10.14 9.840 9.850 438,739 +0.07(+0.72%)
Nov 02, 2023 9.830 9.960 9.730 9.780 369,085 -0.03(-0.31%)
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.