Advertisement
U.S. Markets closed

Theravance Biopharma, Inc. (TBPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
8.80+0.18 (+2.09%)
At close: 04:00PM EDT
8.80 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20248.658.828.568.808.80102,000
Oct 17, 20248.688.698.518.628.6289,400
Oct 16, 20248.638.818.568.708.70130,600
Oct 15, 20248.258.758.258.608.60223,200
Oct 14, 20248.288.348.218.238.23107,300
Oct 11, 20248.098.458.078.318.31147,900
Oct 10, 20248.018.077.908.068.06181,900
Oct 09, 20247.918.107.888.068.06185,200
Oct 08, 20248.058.177.917.937.93239,600
Oct 07, 20248.128.158.018.058.05188,100
Oct 04, 20248.148.218.078.108.10239,200
Oct 03, 20248.188.368.088.108.10200,500
Oct 02, 20248.208.278.168.218.21125,300
Oct 01, 20248.068.288.048.218.21226,000
Sep 30, 20248.078.158.028.068.06240,400
Sep 27, 20248.128.158.058.108.10163,100
Sep 26, 20247.968.127.938.068.06153,900
Sep 25, 20248.058.057.907.967.96179,600
Sep 24, 20247.978.117.888.028.02238,900
Sep 23, 20248.078.087.937.947.94220,700
Sep 20, 20248.208.237.998.018.01649,000
Sep 19, 20248.388.388.218.218.21123,200
Sep 18, 20248.298.428.218.278.27172,600
Sep 17, 20248.198.338.148.248.24171,400
Sep 16, 20248.198.238.088.128.12144,600
Sep 13, 20248.158.208.108.148.14130,000
Sep 12, 20248.158.168.048.118.11171,600
Sep 11, 20248.128.167.908.108.10152,300
Sep 10, 20248.028.198.008.138.13297,300
Sep 09, 20248.038.157.998.008.00285,400
Sep 06, 20248.188.208.018.018.01190,600
Sep 05, 20248.098.188.058.178.17203,800
Sep 04, 20247.988.137.948.048.04193,600
Sep 03, 20248.188.247.988.008.00247,500
Aug 30, 20248.198.288.098.258.25237,200
Aug 29, 20248.158.368.158.218.21157,500
Aug 28, 20248.338.438.168.168.16158,500
Aug 27, 20248.158.398.048.388.38351,500
Aug 26, 20248.108.218.058.148.14157,100
Aug 23, 20248.048.388.048.098.09197,800
Aug 22, 20248.008.107.928.018.01283,900
Aug 21, 20248.208.237.938.048.04414,700
Aug 20, 20248.378.408.168.228.22157,800
Aug 19, 20248.168.388.158.388.38177,800
Aug 16, 20248.208.338.138.148.14207,400
Aug 15, 20248.308.378.238.258.25238,200
Aug 14, 20248.318.358.128.188.18260,500
Aug 13, 20248.258.358.198.288.28302,100
Aug 12, 20247.958.307.868.248.24388,200
Aug 09, 20247.757.767.447.667.66316,500
Aug 08, 20247.907.937.627.687.68374,200
Aug 07, 20247.918.387.797.837.833,903,600
Aug 06, 20248.659.187.697.837.831,969,600
Aug 05, 20249.249.679.249.599.59362,900
Aug 02, 20249.609.889.589.649.64281,600
Aug 01, 202410.1610.229.8210.0310.03237,500
Jul 31, 202410.1610.359.8810.1110.11613,700
Jul 30, 202410.1810.229.9110.0610.06192,500
Jul 29, 202410.2310.269.9810.1110.11166,600
Jul 26, 202410.2910.4210.1710.2510.25218,600
Jul 25, 20249.9710.279.8910.2110.21270,400
Jul 24, 202410.0810.209.9810.0010.00224,800
Jul 23, 202410.2510.2610.0010.0810.08283,300
Jul 22, 20249.6010.339.6010.2410.24440,600
Jul 19, 20249.719.759.499.579.57358,000
Jul 18, 20249.829.979.659.689.68207,700
Jul 17, 20249.9010.049.849.899.89388,800
Jul 16, 20249.9510.239.849.999.99514,900
Jul 15, 20249.419.979.419.879.87500,800
Jul 12, 20249.349.769.339.379.371,093,500
Jul 11, 20248.969.558.919.339.33534,600
Jul 10, 20248.979.078.758.828.82270,500
Jul 09, 20248.808.978.728.928.92162,100
Jul 08, 20248.828.888.658.848.84279,100
Jul 05, 20248.528.818.368.768.76209,500
Jul 03, 20248.258.518.198.518.51230,300
Jul 02, 20248.558.558.328.328.32168,300
Jul 01, 20248.468.648.398.528.52254,800
Jun 28, 20248.408.508.318.488.481,605,700
Jun 27, 20248.448.458.288.338.33242,200
Jun 26, 20248.398.558.388.418.41211,300
Jun 25, 20248.778.808.398.408.40369,400
Jun 24, 20248.748.958.708.778.77362,800
Jun 21, 20248.788.888.718.758.75615,800
Jun 20, 20248.478.738.378.668.66415,200
Jun 18, 20248.418.598.318.488.48391,100
Jun 17, 20248.428.558.398.438.43164,000
Jun 14, 20248.548.758.378.488.48301,700
Jun 13, 20248.638.728.578.588.58268,700
Jun 12, 20249.019.018.608.648.64228,500
Jun 11, 20248.648.838.578.828.82211,600
Jun 10, 20248.728.728.598.708.70217,700
Jun 07, 20248.788.878.748.778.77158,700
Jun 06, 20248.968.988.788.888.88126,700
Jun 05, 20248.689.008.598.988.98702,200
Jun 04, 20248.538.648.498.638.63214,800
Jun 03, 20248.688.838.488.538.53235,300
May 31, 20248.538.788.538.628.62347,500
May 30, 20248.328.598.278.498.49232,500
May 29, 20248.338.418.138.298.29348,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...