THRX

Theravance, Inc. Historical Stock Prices

$16.6
*  
0.29
1.78%
Get THRX Alerts
*Delayed - data as of May 22, 2015 15:34 ET  -  Find a broker to begin trading THRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    THRX Real Time
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

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.
15:34  16.29  16.69  16.14  16.60 321,490
05/21/2015 16.29 16.35 15.82 16.31 456,140
05/20/2015 16.55 16.7 16.02 16.24 435,813
05/19/2015 16.49 16.85 16.13 16.52 498,041
05/18/2015 16.13 16.61 16.05 16.46 357,140
05/15/2015 16.1 16.38 15.91 16.25 443,342
05/14/2015 16.23 16.34 16.01 16.07 399,714
05/13/2015 15.87 16.2 15.76 16.03 403,035
05/12/2015 16.05 16.25 15.75 15.93 583,910
05/11/2015 16.03 16.43 15.72 16.1 577,469
05/08/2015 15.84 16.39 15.61 16 779,002
05/07/2015 15.5 15.78 14.88 15.56 906,847
05/06/2015 16.49 16.58 15.2 15.56 1,290,876
05/05/2015 16.46 16.66 16.04 16.6 683,509
05/04/2015 16.71 16.79 16.32 16.455 547,499
05/01/2015 16.28 16.68 15.88 16.63 832,136
04/30/2015 16.95 17.1701 15.87 16.25 901,462
04/29/2015 16.98 17.66 16.89 17.07 472,524
04/28/2015 16.6 17.515 16 17.09 1,121,493
04/27/2015 17.96 17.9845 16.5 16.595 629,293
04/24/2015 17.57 18 16.84 17.92 880,235
04/23/2015 17.08 17.65 16.9 17.46 692,123
04/22/2015 16.7 17.32 16.51 17.085 711,710
04/21/2015 16.82 16.94 16.28 16.63 462,073
04/20/2015 17.3 17.3 16.551 16.75 523,760
04/17/2015 17.54 17.69 16.935 17.13 689,177
04/16/2015 18.13 18.45 17.54 17.665 436,913
04/15/2015 17.76 18.61 17.56 18.16 522,672
04/14/2015 17.4 17.8 17.1 17.67 723,187
04/13/2015 17.21 17.96 17.112 17.36 501,869
04/10/2015 16.83 17.35 16.77 17.13 640,820
04/09/2015 16.2 16.81 16.07 16.76 691,961
04/08/2015 15.73 16.25 15.54 16.13 644,776
04/07/2015 15.51 15.88 15.45 15.58 504,729
04/06/2015 15.11 15.61 15.0101 15.45 478,646
04/02/2015 15.86 16.1 15.07 15.18 719,206
04/01/2015 15.7 15.99 15.1 15.82 621,552
03/31/2015 16.49 16.65 15.6 15.72 658,494
03/30/2015 16.65 16.74 16.11 16.6 442,817
03/27/2015 16.61 16.82 16.21 16.46 400,385
03/26/2015 16.46 16.95 15.95 16.59 398,122
03/25/2015 16.58 16.81 15.81 16.495 750,390
03/24/2015 17.13 17.15 16.34 16.62 614,183
03/23/2015 17.01 17.38 16.921 17.07 847,922
03/20/2015 17.06 17.11 16.11 17.03 2,711,385
03/19/2015 17.97 17.97 17.97 17.97 00
03/18/2015 18.05 18.13 17.34 17.97 857,338
03/17/2015 17.34 18.27 17.01 18.105 1,094,131
03/16/2015 17.81 17.8488 17.0201 17.47 845,153
03/13/2015 19.16 19.19 17.07 17.57 1,869,584
03/12/2015 19.83 19.85 18.8735 19.19 838,676
03/11/2015 19.75 20.45 19.2 19.34 1,002,068
03/10/2015 19.71 20.05 19.34 19.75 1,071,527
03/09/2015 19.81 21.16 19.61 20.2 1,707,465
03/06/2015 19.89 20.15 19.05 19.6 974,732
03/05/2015 19.82 20.49 19.6 19.86 1,031,486
03/04/2015 19.44 19.72 19.15 19.64 878,554
03/03/2015 19.25 19.91 18.93 19.56 2,154,720
03/02/2015 18.46 19.5 18.05 19.22 1,468,648
02/27/2015 18.11 18.27 17.9 18.06 754,396
02/26/2015 18.18 18.63 17.9 18.09 883,508
02/25/2015 17.14 18.29 17.09 18.12 908,978
02/24/2015 17.5 17.5 16.91 17.08 675,030
02/23/2015 18.23 18.37 16.73 17.48 1,265,210
02/20/2015 17.1 18.509 16.69 18.22 1,403,734
02/19/2015 15.57 17.52 15.36 17.07 1,728,753
02/18/2015 15.4 15.59 15.14 15.48 1,196,537
02/17/2015 14.78 15.43 14.75 15.4 1,478,493
02/13/2015 13.89 15.08 13.89 14.85 1,405,075
02/12/2015 13.36 13.92 13.31 13.855 665,738
02/11/2015 13.25 13.43 13.05 13.27 728,714
02/10/2015 13.19 13.31 12.86 13.31 585,434
02/09/2015 12.69 13.15 12.38 13.05 925,165
02/06/2015 12.53 12.85 12.5 12.65 1,080,670
02/05/2015 12.12 12.81 11.95 12.51 1,454,133
02/04/2015 11.97 12.13 11.4 12.02 1,739,906
02/03/2015 10.68 12.04 10.64 11.95 1,487,162
02/02/2015 11.34 11.44 10.58 10.68 785,626
01/30/2015 11.21 11.44 11.04 11.27 726,881
01/29/2015 10.84 11.34 10.6 11.32 1,061,996
01/28/2015 11.58 11.77 10.87 10.94 971,192
01/27/2015 11.56 11.81 11.45 11.48 425,100
01/26/2015 11.69 11.85 11.4 11.78 723,188
01/23/2015 11.98 12.13 11.43 11.78 1,011,022
01/22/2015 11.65 12.14 11.16 11.99 1,277,452
01/21/2015 11.72 11.84 11.42 11.53 406,639
01/20/2015 11.81 12.04 11.31 11.81 1,002,292
01/16/2015 11.62 12.06 11.5 11.75 726,305
01/15/2015 12.69 12.75 11.63 11.68 841,134
01/14/2015 12.03 12.9 11.97 12.6 823,122
01/13/2015 12.42 12.46 11.89 12.16 1,223,575
01/12/2015 12.87 13.24 12.07 12.28 848,507
01/09/2015 13.07 13.1 12.72 12.84 565,628
01/08/2015 13.15 13.3401 13 13.1 674,911
01/07/2015 13.43 13.46 12.86 13.145 844,680
01/06/2015 14.23 14.34 13.1 13.3 1,195,271
01/05/2015 13.76 14.35 13.5 14.13 1,054,453
01/02/2015 14.32 14.68 13.77 13.87 784,617
12/31/2014 14.47 14.87 14.02 14.15 770,989
12/30/2014 14.75 15.02 14.43 14.46 439,040
12/29/2014 14.99 15.05 14.69 14.84 558,248
12/26/2014 14.67 15.22 14.53 15.03 362,893
12/24/2014 14.34 14.61 14.315 14.55 296,206
12/23/2014 15.05 15.05 14.16 14.33 536,407
12/22/2014 15.06 15.1455 14.51 15.03 609,578
12/19/2014 15.2 15.46 14.89 15.22 4,038,662
12/18/2014 14.47 15.34 14.08 15.225 1,593,834
12/17/2014 12.97 14.64 12.91 14.32 1,793,081
12/16/2014 12.99 13.49 12.63 12.96 798,962
12/15/2014 13.42 13.68 12.86 12.98 957,179
12/12/2014 13.62 13.75 12.98 13.39 1,342,280
12/11/2014 13.27 13.95 13.21 13.76 871,066
12/10/2014 13.44 13.56 12.96 13.21 723,975
12/09/2014 12.73 13.45 12.62 13.42 861,407
12/08/2014 12.96 13.09 12.56 12.9 631,908
12/05/2014 12.96 13.13 12.75 12.96 607,062
12/04/2014 13.4 13.4 12.9001 12.98 610,605
12/03/2014 13.55 13.91 13.19 13.43 1,060,445
12/02/2014 13.54 13.73 13.26 13.5 815,183
12/01/2014 15.1 15.23 13.99 14 659,628
11/28/2014 15.23 15.84 15.03 15.13 392,014
11/26/2014 15.3 15.34 14.97 15.25 495,196
11/25/2014 15.25 15.34 14.7 15.32 903,818
11/24/2014 14.04 15.45 13.99 15.2 1,148,886
11/21/2014 14.3 14.48 13.6801 13.97 663,574
11/20/2014 13.44 14.1 13.36 14.01 739,446
11/19/2014 13.38 13.74 13.12 13.49 780,681
11/18/2014 13.31 13.88 13.28 13.35 632,865
11/17/2014 13.23 13.6 13.14 13.3 629,398
11/14/2014 13.39 13.4 13.04 13.23 1,010,253
11/13/2014 13.36 13.7 13.1 13.34 2,729,381
11/12/2014 12.87 13.365 12.78 13.32 793,032
11/11/2014 13.41 13.5 12.78 12.93 1,264,830
11/10/2014 14.35 14.485 13.28 13.44 1,314,928
11/07/2014 14.34 14.6 13.945 14.27 1,367,525
11/06/2014 14.66 15.11 14.13 14.4 1,696,648
11/05/2014 15.29 15.45 14.5 14.59 682,234
11/04/2014 15.26 15.94 14.69 15.17 1,351,319
11/03/2014 16.09 16.315 15.12 15.36 994,182
10/31/2014 16.46 16.61 15.5801 16.02 1,053,295
10/30/2014 15.61 16.42 15.61 16.21 1,356,429
10/29/2014 16.48 16.48 15.56 15.74 1,000,247
10/28/2014 16.66 16.75 16.2 16.45 1,104,995
10/27/2014 16.99 17.005 16.41 16.67 932,613
10/24/2014 17.17 17.2888 16.8 17.08 624,306
10/23/2014 17.19 17.52 16.9 17.17 2,375,117
10/22/2014 18.39 18.43 16.4601 16.98 1,503,802
10/21/2014 18.1 18.68 17.63 18.64 1,075,307
10/20/2014 17.15 18 16.98 17.95 794,321
10/17/2014 18.76 18.78 16.63 17.27 1,135,108
10/16/2014 16.8 18.875 16.28 18.38 1,271,081
10/15/2014 15.9 17.11 15.76 17.05 1,256,236
10/14/2014 16.11 16.58 15.84 16.13 783,971
10/13/2014 16.26 16.87 15.8327 15.95 620,443
10/10/2014 16.07 16.88 15.83 16.24 1,899,362
10/09/2014 17.01 17.13 16.05 16.19 1,527,756
10/08/2014 16.73 17.26 16.58 17.06 1,928,450
10/07/2014 16.64 17.1599 16.53 16.76 940,037
10/06/2014 16.9 17.16 16.59 16.78 1,075,600
10/03/2014 16.33 16.98 16.04 16.91 647,545
10/02/2014 16.14 16.81 15.93 16.17 935,247
10/01/2014 17.12 17.98 16.152 16.19 966,117
09/30/2014 17.69 18 17.06 17.09 822,809
09/29/2014 17.51 17.83 17.43 17.76 631,191
09/26/2014 17.81 18 17.63 17.81 787,521
09/25/2014 17.75 18.1 17.47 17.75 648,181
09/24/2014 17.62 18.13 17.5425 17.9 680,257
09/23/2014 17.91 18.07 17.48 17.53 611,760
09/22/2014 18.68 18.86 17.75 18.03 659,183
09/19/2014 18.67 18.98 18.51 18.72 2,333,243
09/18/2014 18.48 18.71 18.4 18.63 451,551
09/17/2014 18.52 19.085 18.29 18.41 901,465
09/16/2014 18.32 18.71 18.06 18.45 566,229
09/15/2014 18.96 18.96 18.02 18.46 692,857
09/12/2014 20.03 20.1275 18.88 18.92 734,868
09/11/2014 20.2 20.32 19.88 19.99 515,461
09/10/2014 20.43 20.6699 20.04 20.32 571,629
09/09/2014 21.06 21.25 20.32 20.36 410,220
09/08/2014 20.92 21.18 20.7 21.12 469,176
09/05/2014 21.29 21.29 20.43 20.97 329,263
09/04/2014 21.99 22.27 21.26 21.45 400,313
09/03/2014 23 23.1025 21.81 21.97 504,172
09/02/2014 23.74 23.84 22.72 22.89 612,726
08/29/2014 22.99 23.7455 22.94 23.56 495,536
08/28/2014 23 23.16 22.19 22.96 509,412
08/27/2014 23.17 23.25 22.93 23.03 489,396
08/26/2014 22.46 23.49 22.44 23.22 852,044
08/25/2014 22.28 22.58 21.77 22.56 553,348
08/22/2014 22 22.46 21.65 22.11 478,503
08/21/2014 22.81 22.81 21.75 21.98 492,656
08/20/2014 23.17 23.31 22.71 22.76 346,769
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
*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?