TBPH

Historical Stock Prices

$28.62
*  
1.20
4.38%
Get TBPH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TBPH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 27.45 28.84 26.8 28.62 235,463
12/01/2016 27.82 27.935 26.41 27.42 907,644
11/30/2016 28.02 28.43 27 27.84 311,885
11/29/2016 28.22 28.69 27.2 27.6 444,855
11/28/2016 29.46 29.46 28.12 28.42 318,258
11/25/2016 29.27 29.74 28.475 29.69 180,121
11/23/2016 28.57 29.4579 27.73 29.27 190,044
11/22/2016 30.39 30.7 28.11 28.91 811,702
11/21/2016 31.98 32.2 30.3 30.53 313,300
11/18/2016 33.03 33.03 31 31.96 528,053
11/17/2016 33.89 34.49 32.77 32.89 379,075
11/16/2016 35.43 35.9 33.26 33.58 424,969
11/15/2016 35.33 36.74 35.27 35.73 441,505
11/14/2016 34.48 35.75 33.97 35.57 537,105
11/11/2016 30.94 34.6699 30.79 34.11 724,998
11/10/2016 31 31.99 30.175 31.25 996,285
11/09/2016 27.24 31.41 26.87 30.37 1,650,869
11/08/2016 25.2 26.18 25.2 26.15 647,826
11/07/2016 25.5 25.89 25.12 25.82 695,293
11/04/2016 24.57 25.38 24.54 24.95 637,316
11/03/2016 25.87 26.05 24.54 24.57 390,190
11/02/2016 25.33 25.55 25.06 25.1 400,174
11/01/2016 25.35 25.5 25.02 25.38 504,852
10/31/2016 25.24 25.63 25 25.13 593,398
10/28/2016 25.63 25.8 24.76 25.42 3,866,409
10/27/2016 29.82 29.82 26.465 26.55 3,050,205
10/26/2016 33.08 33.45 32.47 32.98 194,468
10/25/2016 32.75 33.09 32.624 33.01 132,314
10/24/2016 33.93 33.93 32.14 32.82 162,609
10/21/2016 32.9 34.16 32.63 33.54 327,057
10/20/2016 31.78 33.31 31.37 32.8 381,122
10/19/2016 30.55 32.24 30.14 32.01 257,689
10/18/2016 30.04 31.27 29.86 30.56 383,997
10/17/2016 29.13 30.679 28.39 29.76 340,378
10/14/2016 31.97 32.87 29.02 29.03 685,248
10/13/2016 31.02 32.39 30.41 31.86 582,263
10/12/2016 36.2 36.2 31.5 31.51 1,082,958
10/11/2016 38.25 38.53 36.6 37.44 184,348
10/10/2016 36.92 38.9197 36.92 38.58 303,733
10/07/2016 36.29 36.94 35.61 36.73 220,361
10/06/2016 37.2 37.2 35.82 36.35 189,017
10/05/2016 36.61 37.46 36.07 37.38 158,024
10/04/2016 36.88 36.88 35.83 36.3 179,524
10/03/2016 36.2 36.93 35.15 36.89 344,209
09/30/2016 35.22 36.48 34.57 36.24 431,267
09/29/2016 36.65 36.78 35.04 35.18 592,192
09/28/2016 37 37.1407 36 36.91 239,377
09/27/2016 35.74 36.98 35.45 36.97 146,852
09/26/2016 35.73 36.1 35.1124 35.78 155,540
09/23/2016 36.36 36.58 35.51 35.79 144,295
09/22/2016 35.7 36.67 35.2 36.58 248,423
09/21/2016 35.39 35.5999 34.35 35.54 202,294
09/20/2016 33.75 35.22 33.565 35.02 223,781
09/19/2016 33.37 33.69 32.85 33.67 143,689
09/16/2016 32.38 33.32 32.05 33 432,451
09/15/2016 31.58 32.24 31.45 32.22 157,599
09/14/2016 30.12 31.96 30.12 31.69 199,012
09/13/2016 30.76 31.125 29.51 30.11 153,140
09/12/2016 30.28 31.15 29.99 31.1 226,331
09/09/2016 30.85 31.23 30.3 30.35 233,504
09/08/2016 29.22 31.24 29.22 31.16 187,728
09/07/2016 29.49 29.81 29.08 29.35 136,688
09/06/2016 28.85 30 28.84 29.67 151,558
09/02/2016 29.05 29.205 28.44 28.85 138,339
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?