THRX

Theravance, Inc. Historical Stock Prices

$23.3
*  
0.02
0.09%
Get THRX Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading THRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    THRX Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.40  23.4709  22.78  23.30 419,710
08/19/2014 23.4 23.4709 22.78 23.3 419,710
08/18/2014 22.91 23.39 22.57 23.32 580,716
08/15/2014 23.17 23.25 22.28 22.7 413,633
08/14/2014 22.74 22.9 22.23 22.7 341,408
08/13/2014 22.49 22.945 22.4 22.63 431,977
08/12/2014 22.09 22.56 22 22.4 390,947
08/11/2014 22.65 22.79 22.03 22.13 665,904
08/08/2014 22 22.82 21.81 22.66 645,488
08/07/2014 21.02 22.4 21.01 22 619,104
08/06/2014 21.83 22.27 21.51 21.68 676,213
08/05/2014 21.59 22.35 21.3 22 608,747
08/04/2014 22.17 22.5 21.29 21.78 497,457
08/01/2014 21.72 22.34 21.51 22.13 640,400
07/31/2014 21.57 21.9 21.255 21.7 788,024
07/30/2014 21.9 22.39 21.72 21.95 670,050
07/29/2014 21.86 22.24 21.52 21.79 1,319,472
07/28/2014 22.53 22.67 21.82 22 1,461,650
07/25/2014 23.37 23.8 22.51 22.94 1,532,947
07/24/2014 24.31 24.5 23.37 23.88 2,885,322
07/23/2014 26.9 27.07 25.21 25.32 2,755,466
07/22/2014 27.9 28.15 27.6 27.68 999,784
07/21/2014 27.81 28.1941 27.015 27.81 582,981
07/18/2014 26.75 28.08 26.58 27.97 712,932
07/17/2014 27.93 28.27 26.63 26.87 912,622
07/16/2014 28.33 28.62 27.64 28.21 457,090
07/15/2014 29.1 29.11 27.951 28.07 1,045,611
07/14/2014 29.22 29.32 28.6581 28.97 470,342
07/11/2014 28.92 29.31 28.66 28.93 445,793
07/10/2014 28.4 29.11 28.105 28.96 825,748
07/09/2014 29.23 29.58 28.53 29 740,782
07/08/2014 29.7 29.7 28.78 29.3 931,392
07/07/2014 30.45 30.56 29.26 29.67 1,125,272
07/03/2014 31.76 31.8 30.36 30.4 1,103,653
07/02/2014 30.24 30.7 30.04 30.35 766,257
07/01/2014 29.86 30.48 29.81 30.34 791,696
06/30/2014 30.06 30.3 29.48 29.78 875,528
06/27/2014 29.97 30.43 29.72 30.1 8,897,094
06/26/2014 29.99 30 29.27 29.93 499,168
06/25/2014 29.69 30.07 29.22 29.85 1,204,000
06/24/2014 29.84 30.25 29.49 29.72 1,297,136
06/23/2014 29.58 30.47 29.46 29.97 1,567,776
06/20/2014 29.5 29.975 28.81 29.68 4,646,180
06/19/2014 28.36 29.52 27.96 29.32 1,377,133
06/18/2014 28.04 28.42 27.51 28.38 1,275,516
06/17/2014 27.4 28.07 27.01 28.03 2,106,862
06/16/2014 26 27.98 25.88 27.49 2,026,638
06/13/2014 25.85 26.1 25.29 25.61 645,031
06/12/2014 26 26.3399 25.27 25.85 1,140,859
06/11/2014 25.75 26.67 25.15 26.4 1,026,593
06/10/2014 26 26.25 24.87 25.4 1,245,960
06/09/2014 24.79 26 24.6 25.71 1,042,628
06/06/2014 24.93 25.2 24.65 24.79 928,737
06/05/2014 24.3 25.26 24.25 24.89 1,397,096
06/04/2014 23.45 24.23 22.82 24.17 869,854
06/03/2014 24.11 24.11 22.36 23.1 1,560,827
06/02/2014 23.4284 24.1437 22.6626 24.11 1,211,416
05/30/2014 24.1521 24.3961 23.7566 24.11 461,131
05/29/2014 24.009 24.3961 23.9249 24.11 817,736
05/28/2014 24.0932 24.3638 23.6808 23.9417 444,880
05/27/2014 23.664 24.2278 23.5967 24.1689 739,264
05/23/2014 24.11 24.2783 23.5041 23.563 626,590
05/22/2014 23.0244 24.0733 23.016 24.0174 645,163
05/21/2014 23.2096 23.2096 22.7131 23.0076 797,959
05/20/2014 23.1002 23.2516 22.5784 22.6878 597,370
05/19/2014 22.8814 23.319 22.8056 23.218 684,961
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?