TTPH

Tetraphase Pharmaceuticals, Inc. Historical Stock Prices

$48.35
*  
0.37
0.76%
Get TTPH Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading TTPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TTPH 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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-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.
16:00  48.75  49.80  46.72  48.35 260,823
07/28/2015 48.75 49.8 46.72 48.35 260,923
07/27/2015 47.63 49.11 45.8 48.72 350,447
07/24/2015 49.64 50.16 47.67 48.03 357,689
07/23/2015 50.36 51.4054 49.75 49.945 195,173
07/22/2015 51.02 51.37 49.98 50.43 239,632
07/21/2015 51.1 51.53 49.18 51.28 302,961
07/20/2015 52.06 52.5976 50.13 51.27 338,972
07/17/2015 51.71 52.4005 51.2 51.75 338,341
07/16/2015 50.76 52.53 50.6035 51.89 371,932
07/15/2015 49.26 52.9 48.26 50.49 814,873
07/14/2015 48.91 49.1435 48.31 48.91 278,165
07/13/2015 49.59 49.59 48.34 48.83 326,195
07/10/2015 47.77 49.45 47.034 48.76 340,240
07/09/2015 47.05 48.336 46.56 46.67 254,992
07/08/2015 47.62 48.86 46.13 46.64 292,375
07/07/2015 48.5 48.5 46.58 48.19 350,525
07/06/2015 47.34 48.75 46.63 48.23 509,316
07/02/2015 47.94 49 46.42 47.88 339,255
07/01/2015 47.94 48.99 47.201 47.88 607,366
06/30/2015 43.97 48.034 43.83 47.44 675,025
06/29/2015 44.19 44.98 41.83 43.17 640,169
06/26/2015 47.08 47.09 43.82 45 885,282
06/25/2015 45.25 47.52 43.56 46.79 608,019
06/24/2015 46.73 47.1 44.69 45.19 374,806
06/23/2015 46.01 48.6799 46 46.99 1,079,993
06/22/2015 45.5 45.86 44.45 45.86 480,306
06/19/2015 45.24 46.02 43.285 45.06 845,874
06/18/2015 43.97 46.09 43.26 45.19 606,537
06/17/2015 42.78 43.72 42.39 43.58 267,340
06/16/2015 42.97 43.15 41.6 42.64 271,645
06/15/2015 41.29 43.08 40.63 42.89 380,739
06/12/2015 42.33 42.33 41.05 41.56 387,497
06/11/2015 42.26 43.34 42.06 42.64 265,796
06/10/2015 42.26 43.32 41.22 42.26 346,720
06/09/2015 42.71 42.9 41.45 42.26 361,612
06/08/2015 42.6 43.84 42.45 43.19 612,960
06/05/2015 41.5 42.83 40.42 42.73 301,989
06/04/2015 41.69 42.37 40.12 41.53 356,356
06/03/2015 41.98 42.53 41.5 42.26 260,246
06/02/2015 41.43 42.35 40.55 42.02 384,081
06/01/2015 43.52 43.52 41 41.66 370,128
05/29/2015 42.46 43.54 41.23 42.88 434,701
05/28/2015 44 45.0499 41.73 42.37 484,798
05/27/2015 42.93 44.45 42.65 44.3 364,330
05/26/2015 42.94 43.32 41.6037 42.69 372,545
05/22/2015 44.19 44.64 41.96 42.94 571,620
05/21/2015 45.38 45.8147 43.76 44.12 732,884
05/20/2015 40.45 46.46 39.89 45.33 1,337,804
05/19/2015 41.2 41.65 40.36 40.49 397,778
05/18/2015 40.09 41.8 39.82 41 630,473
05/15/2015 39.98 40.19 39.1 39.98 305,641
05/14/2015 39.48 40.51 38.03 40.03 413,292
05/13/2015 40.88 41.21 39.01 39.48 282,678
05/12/2015 41.56 41.56 39.71 40.61 456,903
05/11/2015 40.85 42.62 40.33 41.66 735,515
05/08/2015 39.6 40.95 38.48 40.5 677,809
05/07/2015 36.08 39.39 35.285 38.85 654,069
05/06/2015 36.11 36.94 35.51 36.89 534,519
05/05/2015 37.17 37.69 35.18 35.78 728,079
05/04/2015 37.07 37.98 36.26 37.19 336,448
05/01/2015 35.5 37.12 35.44 36.89 378,033
04/30/2015 36.41 37.06 34.68 35.28 696,394
04/29/2015 37.55 38.81 36.1489 36.75 376,354
04/28/2015 38.36 39.1299 36.58 38 483,146
*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?