Skip to main content

Theravance Bio Ord (NQ: TBPH )

10.01 -0.07 (-0.69%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.25 10.26 10.00 10.08 283,271 -0.16(-1.56%)
Jul 22, 2024 9.600 10.33 9.600 10.24 440,595 +0.67(+7.00%)
Jul 19, 2024 9.710 9.750 9.490 9.570 358,005 -0.11(-1.14%)
Jul 18, 2024 9.820 9.970 9.650 9.680 207,769 -0.21(-2.12%)
Jul 17, 2024 9.900 10.04 9.835 9.890 388,756 -0.10(-1.00%)
Jul 16, 2024 9.950 10.23 9.840 9.990 514,872 +0.12(+1.22%)
Jul 15, 2024 9.410 9.970 9.410 9.870 500,845 +0.50(+5.34%)
Jul 12, 2024 9.340 9.760 9.330 9.370 1,093,731 +0.04(+0.43%)
Jul 11, 2024 8.960 9.550 8.910 9.330 534,629 +0.51(+5.78%)
Jul 10, 2024 8.970 9.070 8.750 8.820 270,506 -0.10(-1.12%)
Jul 09, 2024 8.800 8.970 8.715 8.920 162,148 +0.08(+0.90%)
Jul 08, 2024 8.820 8.880 8.650 8.840 279,082 +0.08(+0.91%)
Jul 05, 2024 8.520 8.810 8.361 8.760 209,464 +0.25(+2.94%)
Jul 03, 2024 8.250 8.510 8.185 8.510 230,328 +0.19(+2.28%)
Jul 02, 2024 8.550 8.550 8.320 8.320 168,330 -0.20(-2.35%)
Jul 01, 2024 8.460 8.640 8.390 8.520 254,801 +0.04(+0.47%)
Jun 28, 2024 8.400 8.500 8.310 8.480 1,605,706 +0.15(+1.80%)
Jun 27, 2024 8.440 8.450 8.280 8.330 242,168 -0.08(-0.95%)
Jun 26, 2024 8.390 8.550 8.380 8.410 211,331 +0.01(+0.12%)
Jun 25, 2024 8.770 8.800 8.390 8.400 369,382 -0.37(-4.22%)
Jun 24, 2024 8.740 8.950 8.702 8.770 362,766 +0.02(+0.23%)
Jun 21, 2024 8.780 8.880 8.710 8.750 615,783 +0.09(+1.04%)
Jun 20, 2024 8.470 8.730 8.370 8.660 415,223 +0.18(+2.12%)
Jun 18, 2024 8.410 8.590 8.310 8.480 391,137 +0.05(+0.59%)
Jun 17, 2024 8.420 8.550 8.390 8.430 164,009 -0.05(-0.59%)
Jun 14, 2024 8.540 8.750 8.370 8.480 301,747 -0.10(-1.17%)
Jun 13, 2024 8.630 8.720 8.570 8.580 268,672 -0.06(-0.69%)
Jun 12, 2024 9.010 9.010 8.600 8.640 228,453 -0.18(-2.04%)
Jun 11, 2024 8.640 8.830 8.570 8.820 211,635 +0.12(+1.38%)
Jun 10, 2024 8.720 8.720 8.590 8.700 217,653 -0.07(-0.80%)
Jun 07, 2024 8.780 8.870 8.740 8.770 158,697 -0.11(-1.24%)
Jun 06, 2024 8.960 8.980 8.780 8.880 126,746 -0.10(-1.11%)
Jun 05, 2024 8.680 9.000 8.590 8.980 702,247 +0.35(+4.06%)
Jun 04, 2024 8.530 8.640 8.495 8.630 214,755 +0.10(+1.17%)
Jun 03, 2024 8.680 8.830 8.480 8.530 235,280 -0.09(-1.04%)
May 31, 2024 8.530 8.780 8.530 8.620 347,486 +0.13(+1.53%)
May 30, 2024 8.320 8.590 8.270 8.490 232,484 +0.20(+2.41%)
May 29, 2024 8.330 8.415 8.130 8.290 348,414 -0.12(-1.43%)
May 28, 2024 8.400 8.430 8.140 8.410 505,226 +0.07(+0.84%)
May 24, 2024 8.590 8.755 8.320 8.340 344,561 -0.21(-2.46%)
May 23, 2024 8.990 9.050 8.520 8.550 370,830 -0.43(-4.79%)
May 22, 2024 9.080 9.460 8.945 8.980 237,245 -0.14(-1.54%)
May 21, 2024 9.070 9.210 8.890 9.120 494,738 +0.02(+0.22%)
May 20, 2024 9.280 9.300 9.070 9.100 278,563 -0.19(-2.05%)
May 17, 2024 9.680 9.750 9.255 9.290 278,154 -0.31(-3.23%)
May 16, 2024 9.710 9.745 9.370 9.600 381,711 -0.25(-2.54%)
May 15, 2024 9.520 9.930 9.410 9.850 285,699 +0.46(+4.90%)
May 14, 2024 9.740 9.990 9.320 9.390 301,145 -0.19(-1.98%)
May 13, 2024 9.480 9.580 9.390 9.580 189,181 +0.20(+2.13%)
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%)
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.