UK markets open in 34 minutes

Theravance Biopharma, Inc. (TBPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.14-0.03 (-0.33%)
At close: 04:00PM EDT
9.14 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.149.339.009.149.14387,200
24 Apr 20249.149.269.059.179.17297,100
23 Apr 20249.459.619.199.229.22335,600
22 Apr 20249.329.479.259.469.46309,700
19 Apr 20249.139.389.029.349.34433,000
18 Apr 20249.519.529.159.209.20362,300
17 Apr 20249.689.859.499.529.52307,900
16 Apr 20249.889.889.599.699.69472,500
15 Apr 20249.539.989.499.929.92517,500
12 Apr 20249.5510.449.459.619.61783,400
11 Apr 20249.509.618.828.938.93472,600
10 Apr 20249.359.559.189.549.54468,800
09 Apr 20249.489.639.309.489.48507,600
08 Apr 20249.299.519.219.479.47371,800
05 Apr 20249.149.339.059.319.31346,300
04 Apr 20249.379.429.059.149.14438,900
03 Apr 20249.079.329.009.299.29476,500
02 Apr 20248.939.128.799.109.10458,300
01 Apr 20248.999.048.759.039.03317,700
28 Mar 20249.009.008.778.978.97401,700
27 Mar 20248.859.028.799.019.01320,000
26 Mar 20248.828.958.758.828.82296,200
25 Mar 20248.929.098.658.768.76365,400
22 Mar 20248.958.988.838.928.92303,600
21 Mar 20249.039.088.808.968.96364,100
20 Mar 20248.839.038.699.019.01365,800
19 Mar 20248.668.918.568.858.85495,600
18 Mar 20248.688.808.548.658.65458,900
15 Mar 20248.588.848.508.648.64899,300
14 Mar 20248.969.268.558.618.61449,600
13 Mar 20248.518.818.518.808.80358,700
12 Mar 20248.628.658.458.528.52214,300
11 Mar 20248.648.688.428.578.57273,200
08 Mar 20248.768.858.528.628.62153,000
07 Mar 20248.788.788.598.698.69262,900
06 Mar 20248.688.838.688.748.74267,100
05 Mar 20249.199.218.638.678.67309,300
04 Mar 20249.409.449.099.109.10388,500
01 Mar 20249.629.659.339.449.44243,000
29 Feb 20249.529.669.449.479.47380,400
28 Feb 20249.609.799.339.409.40263,600
27 Feb 20249.2910.119.039.699.69532,300
26 Feb 20248.919.248.919.239.23225,300
23 Feb 20248.678.988.548.988.98420,400
22 Feb 20248.718.798.618.688.68280,400
21 Feb 20248.878.988.638.768.76294,600
20 Feb 20248.739.028.738.928.92334,700
16 Feb 20248.658.878.568.808.80344,300
15 Feb 20248.488.748.488.678.67273,800
14 Feb 20248.458.498.298.468.46256,200
13 Feb 20248.468.508.258.358.35471,800
12 Feb 20248.548.668.438.588.58257,600
09 Feb 20248.288.608.288.588.58294,600
08 Feb 20248.528.708.218.228.22734,200
07 Feb 20248.868.868.508.508.50356,100
06 Feb 20248.848.928.728.828.82274,300
05 Feb 20248.828.918.648.858.85362,900
02 Feb 20249.249.248.788.908.90361,100
01 Feb 20249.479.479.079.169.16362,500
31 Jan 20249.989.989.489.489.48237,700
30 Jan 202410.0310.039.739.779.77281,500
29 Jan 20249.8910.049.8110.0310.03190,600
26 Jan 20249.8610.039.769.919.91202,000
25 Jan 20249.879.959.779.919.91276,700
24 Jan 20249.8410.069.799.819.81322,400
23 Jan 20249.699.949.649.939.93407,400
22 Jan 20249.499.679.489.669.66269,500
19 Jan 20249.689.689.399.479.47202,800
18 Jan 20249.729.729.449.529.52191,500
17 Jan 20249.539.789.489.769.76253,600
16 Jan 202410.0810.089.609.639.63354,900
12 Jan 202410.0410.049.709.839.83747,100
11 Jan 20249.8410.029.759.789.78241,100
10 Jan 202410.0210.139.9310.0410.04267,400
09 Jan 202410.2010.299.9110.0510.05323,900
08 Jan 202410.1610.269.8710.2010.20655,100
05 Jan 202410.2510.8710.0910.3710.371,427,200
04 Jan 202411.7111.7111.1911.5211.52249,300
03 Jan 202411.6711.7011.4411.5911.59453,900
02 Jan 202411.1011.6811.1011.5911.59701,200
29 Dec 202311.3211.3711.2111.2411.24230,900
28 Dec 202311.4211.4811.2311.3111.31214,400
27 Dec 202311.2611.4811.2211.4011.40335,200
26 Dec 202311.0011.2611.0011.2411.24350,200
22 Dec 202311.4811.5711.0311.0411.04386,700
21 Dec 202310.9911.3510.9911.3311.33314,000
20 Dec 202311.0611.2410.9710.9710.97420,100
19 Dec 202311.2011.3010.8811.0311.03601,800
18 Dec 202310.8911.2310.8911.1711.17399,100
15 Dec 202311.0511.1410.9210.9910.991,497,800
14 Dec 202310.9211.0310.8711.0111.01477,500
13 Dec 202310.7011.0510.7011.0111.01494,400
12 Dec 202310.7710.9610.7410.8410.84330,700
11 Dec 202310.7510.8110.5910.7810.78267,200
08 Dec 202310.6210.8210.6210.7310.73324,200
07 Dec 202310.5710.6510.4610.6010.60403,900
06 Dec 202310.7010.8510.5010.5110.51420,500
05 Dec 202310.4910.9110.4910.6910.69479,300
04 Dec 202310.6710.8610.5210.7610.76491,200
01 Dec 202310.4510.6810.3210.6510.65408,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...