TTPH

Tetraphase Pharmaceuticals, Inc. Historical Stock Prices

$36.35
*  
0.05
0.14%
Get TTPH Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading TTPH 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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  36.64  37.7417  35.5101  36.35 563,293
01/27/2015 35.31 36.42 35 36.4 470,139
01/26/2015 33.21 36.41 32.62 36.41 636,655
01/23/2015 34.75 35.11 33.13 33.61 404,305
01/22/2015 34.5 35.5 33.26 34.84 455,595
01/21/2015 36.47 37.48 34.24 34.41 462,932
01/20/2015 37.22 38.2799 35.76 36.6 644,860
01/16/2015 36.01 37.16 35.42 37.02 733,693
01/15/2015 38.8 39.27 36.02 36.12 435,713
01/14/2015 39 40.07 38.74 38.86 381,223
01/13/2015 39.52 41.2636 38.761 39.46 400,359
01/12/2015 43.48 43.48 38.84 39.27 611,142
01/09/2015 39.74 44.55 39.44 43.26 766,439
01/08/2015 40.37 40.74 39.29 39.94 310,178
01/07/2015 37.98 40.31 37.98 39.94 291,648
01/06/2015 38.68 39.9 36.5 37.93 374,002
01/05/2015 39.52 41.12 39.086 39.51 353,318
01/02/2015 40 40.48 38.15 39.72 308,192
12/31/2014 39.93 41.1332 39.62 39.71 325,907
12/30/2014 40.7 41.83 39.63 39.99 266,086
12/29/2014 39.89 40.81 38.99 40.22 371,790
12/26/2014 39.22 39.73 38.5 39.67 241,726
12/24/2014 38.3 39.44 37.96 38.86 256,580
12/23/2014 38.51 38.83 37.89 38.33 549,317
12/22/2014 37.47 38.73 36.9 38.57 510,869
12/19/2014 37.37 37.8498 36.06 37.48 2,390,111
12/18/2014 38.52 39.5 37.45 38 1,609,529
12/17/2014 29.8 33.22 29.73 33.19 644,829
12/16/2014 29.28 30.25 28.51 30.02 508,258
12/15/2014 32.06 32.06 29.11 29.32 665,613
12/12/2014 31.69 32.57 31.47 31.57 355,478
12/11/2014 31.6 32.8 30.53 31.96 546,565
12/10/2014 31.18 32.93 30.3201 31.55 655,410
12/09/2014 29.72 31.68 29.67 30.96 795,155
12/08/2014 28.5 31.43 28.12 30.24 1,330,477
12/05/2014 27.36 28.22 27.3 27.79 341,275
12/04/2014 27.54 27.8 27.06 27.23 389,743
12/03/2014 27.31 27.75 26.51 27.48 434,969
12/02/2014 25.21 27.35 25.21 27.31 530,765
12/01/2014 26.4 26.42 24.88 25.12 420,011
11/28/2014 25.9 27.17 25.826 26.4 337,161
11/26/2014 24.07 25.867 24.07 25.8 544,429
11/25/2014 24.5 24.78 23.54 24.04 959,202
11/24/2014 25 25.4 23.86 24.49 2,530,397
11/21/2014 22.65 22.65 21.65 22.09 337,330
11/20/2014 22.08 22.88 21.87 22.38 302,109
11/19/2014 23.3 23.41 21.83 22.04 339,784
11/18/2014 22.69 23.69 22.424 23.28 263,104
11/17/2014 22.49 23.48 22.3 22.69 264,236
11/14/2014 23.14 23.14 22.5 22.61 253,019
11/13/2014 24 24.11 23.025 23.22 434,550
11/12/2014 22.75 24.43 22.6 24.1 389,467
11/11/2014 23.8 23.81 22.21 22.85 469,685
11/10/2014 23.8 24 23.262 23.88 411,391
11/07/2014 23.71 24.54 23 23.92 364,727
11/06/2014 23.91 24.07 23.58 23.85 204,600
11/05/2014 25.4 25.5 23.45 23.95 342,473
11/04/2014 24 24.62 23.35 23.71 403,055
11/03/2014 23.94 24.5 23.12 23.49 330,705
10/31/2014 25.75 25.885 23.21 23.9 1,127,722
10/30/2014 24.08 26.34 23.99 25.19 871,800
10/29/2014 24.25 24.49 23.76 24.29 275,952
10/28/2014 24.3 24.48 23.96 24.28 211,789
10/27/2014 23.92 24.235 23.17 24.09 307,938
10/24/2014 24.02 25.06 23.99 24.02 477,761
10/23/2014 23.41 24.2 23.41 23.93 421,235
10/22/2014 24.06 24.1 23.36 23.41 363,987
10/21/2014 23.77 24.15 23.611 23.89 461,613
10/20/2014 23.22 24.25 23.1343 23.55 373,720
10/17/2014 21.23 24.11 21.1 24.11 2,287,834
10/16/2014 20.76 21.67 19.55 20.11 1,925,144
10/15/2014 24.62 24.62 23.05 23.66 928,917
10/14/2014 24.67 25.02 23.84 24.71 734,732
10/13/2014 24 25.23 23.17 24.36 905,725
10/10/2014 23.6 24.6 22.69 24 732,827
10/09/2014 24 24.43 23.32 23.7 532,737
10/08/2014 22.31 24 22.09 23.98 588,067
10/07/2014 22.3 23.14 21.83 22.33 794,245
10/06/2014 23.27 23.43 21.77 22.05 690,230
10/03/2014 22.32 23.1 21.72 22.93 661,961
10/02/2014 20.8 22.1 20.26 21.95 909,353
10/01/2014 20 21.19 19.91 20.85 774,703
09/30/2014 20.29 20.62 19.65 19.95 795,708
09/29/2014 19.54 20.43 19.54 19.99 784,883
09/26/2014 19.52 19.93 18.7824 19.85 439,090
09/25/2014 18.88 19.62 18.63 19.49 566,071
09/24/2014 18.5 19.18 18.1901 18.98 550,833
09/23/2014 18 18.94 18 18.47 594,037
09/22/2014 17.54 18.23 17.5 18.1 557,164
09/19/2014 17.83 18.109 17.17 17.73 405,884
09/18/2014 18 18.24 17.44 17.67 371,899
09/17/2014 17 18.21 16.91 17.97 824,309
09/16/2014 16.75 17.16 16.5 17.03 521,094
09/15/2014 16.76 16.9275 16 16.72 389,310
09/12/2014 16.9 17.39 16.63 16.9 648,786
09/11/2014 16.34 17.02 15.91 16.96 359,405
09/10/2014 16.1 16.48 15.68 16.42 538,936
09/09/2014 15.89 16.37 15.54 16.2 528,917
09/08/2014 14.95 15.69 14.7953 15.62 201,925
09/05/2014 15.05 15.12 14.75 14.98 242,738
09/04/2014 15.09 15.2 14.63 15.15 703,157
09/03/2014 14.45 15.24 14.3 15.01 1,824,211
09/02/2014 13.21 13.25 12.86 13.08 137,961
08/29/2014 12.93 13.11 12.67 13.09 142,040
08/28/2014 12.68 12.98 12.51 12.88 211,404
08/27/2014 12.6 12.98 12.41 12.81 218,430
08/26/2014 12.1 12.42 11.87 12.39 504,897
08/25/2014 11.53 12.1 11.53 11.89 307,721
08/22/2014 11.5 11.6 11.15 11.41 179,859
08/21/2014 11.7 11.78 11.38 11.53 142,953
08/20/2014 11.95 12 11.15 11.68 283,756
08/19/2014 12.07 12.24 11.89 12.01 228,788
08/18/2014 11.75 12.25 11.61 12.1 332,752
08/15/2014 11.32 11.78 11.13 11.62 223,307
08/14/2014 11.04 11.4 10.8 11.2 165,913
08/13/2014 11.4 11.8 10.67 11.08 340,351
08/12/2014 11.89 12.16 11.55 11.83 144,566
08/11/2014 12.15 12.35 12 12.02 400,289
08/08/2014 11 12.25 11 12.1 247,263
08/07/2014 10.78 11.31 10.76 11.02 204,709
08/06/2014 10.83 11.06 10.71 10.76 114,779
08/05/2014 10.8 11.1 10.79 10.94 158,953
08/04/2014 10.65 10.95 10.45 10.9 110,867
08/01/2014 10.5 10.7 10.1787 10.64 140,075
07/31/2014 10.8 10.98 10.428 10.5 124,585
07/30/2014 10.97 11.232 10.81 11 112,115
07/29/2014 10.72 11.126 10.72 10.8 100,766
07/28/2014 10.64 10.818 10.46 10.66 125,452
07/25/2014 10.84 10.966 10.62 10.68 153,168
07/24/2014 11 11.09 10.71 10.94 77,524
07/23/2014 11.27 11.3999 10.9 10.97 117,684
07/22/2014 11 11.45 11 11.16 235,936
07/21/2014 10.76 11 10.55 10.93 109,758
07/18/2014 10.07 10.99 10.04 10.86 236,643
07/17/2014 10.45 10.59 10.03 10.08 273,466
07/16/2014 10.5 10.71 10.25 10.43 109,219
07/15/2014 11.01 11.116 10.27 10.46 203,625
07/14/2014 11.23 11.38 10.9 10.97 138,035
07/11/2014 11.24 11.39 10.94 11.13 122,797
07/10/2014 10.92 11.59 10.8 11.3 151,420
07/09/2014 11.24 11.37 10.71 11.23 289,166
07/08/2014 11.62 11.67 10.8 11.3 401,894
07/07/2014 13.55 13.57 11.5 11.55 608,569
07/03/2014 14.12 14.169 13.4945 13.81 57,665
07/02/2014 14.02 14.71 13.78 14 161,377
07/01/2014 13.58 14.2 13.52 14.06 132,456
06/30/2014 13.5 13.86 13.16 13.49 202,147
06/27/2014 13.77 13.89 13.4 13.56 1,027,848
06/26/2014 13.79 13.95 13.55 13.87 135,669
06/25/2014 13.58 13.9899 13.58 13.83 192,240
06/24/2014 13.79 14.05 13.5801 13.74 256,877
06/23/2014 13.9 13.93 13.54 13.77 245,733
06/20/2014 13.21 13.91 13.02 13.83 418,623
06/19/2014 12.97 13.34 12.5496 12.99 375,555
06/18/2014 12.16 12.94 12.1 12.85 195,683
06/17/2014 12.51 12.65 11.98 12.09 219,554
06/16/2014 11.48 12.28 11.48 12.27 199,055
06/13/2014 11.35 11.5 10.9549 11.44 95,979
06/12/2014 11.43 11.5975 11.01 11.26 92,754
06/11/2014 10.78 11.49 10.68 11.43 136,185
06/10/2014 10.68 11.07 10.63 10.89 81,841
06/09/2014 10.33 10.89 10.32 10.72 103,065
06/06/2014 10.47 10.52 10.03 10.27 76,404
06/05/2014 9.94 10.52 9.89 10.3 123,207
06/04/2014 9.87 10.25 9.85 9.95 94,701
06/03/2014 10.08 10.33 9.9 10.05 88,961
06/02/2014 10.7 10.718 10.03 10.24 106,069
05/30/2014 10.73 10.76 10.358 10.54 103,249
05/29/2014 10.72 10.81 10.46 10.7 70,939
05/28/2014 10.69 10.71 10.32 10.6 105,880
05/27/2014 10.28 10.72 10.22 10.67 115,315
05/23/2014 9.97 10.23 9.82 10.18 126,218
05/22/2014 9.55 9.989 9.55 9.93 122,729
05/21/2014 9.39 9.58 9.33 9.43 121,772
05/20/2014 9.31 9.51 9.06 9.28 160,186
05/19/2014 8.87 9.38 8.71 9.3 228,496
05/16/2014 8.55 8.9 8.44 8.83 168,545
05/15/2014 8.66 8.848 8.35 8.59 185,277
05/14/2014 9.04 9.39 8.74 8.75 218,602
05/13/2014 8.98 9.59 8.91 9.03 197,017
05/12/2014 9.17 9.325 8.67 9 311,656
05/09/2014 9.07 9.43 8.9 9.265 140,587
05/08/2014 9.63 9.8 9.05 9.07 120,602
05/07/2014 9.83 10.22 9.52 9.69 151,981
05/06/2014 10.29 10.38 9.76 9.79 137,686
05/05/2014 10.37 10.87 10.13 10.39 105,164
05/02/2014 10.89 10.89 10.3 10.5 115,965
05/01/2014 10.75 11 10.5 10.78 165,552
04/30/2014 10.3 10.8 10.07 10.74 168,748
04/29/2014 9.94 10.43 9.8 10.3 220,113
04/28/2014 10.17 10.21 9.45 9.9 294,835
04/25/2014 10.02 10.2 9.631 10.15 172,864
04/24/2014 10.2 10.27 9.52 10.09 202,249
04/23/2014 10.56 10.56 10 10.08 117,405
04/22/2014 10.17 10.8099 10.17 10.63 105,156
04/21/2014 10.18 10.3899 9.98 10.15 203,776
04/17/2014 9.75 10.34 9.52 10.2 372,263
04/16/2014 8.67 10.02 8.6699 9.75 580,546
04/15/2014 9.11 9.25 8.01 8.52 298,422
04/14/2014 10.22 10.36 8.67 9.02 481,052
04/11/2014 10.45 10.82 10.05 10.06 306,037
04/10/2014 11.26 11.27 10.1 10.58 367,619
04/09/2014 11.02 11.64 11.02 11.24 134,599
04/08/2014 10.92 11.36 10.72 11.02 189,411
04/07/2014 11.41 11.62 10.68 10.97 361,027
04/04/2014 11.98 12.15 10.65 11.43 335,663
04/03/2014 11.56 11.94 10.83 11.13 242,740
04/02/2014 12.3 12.84 11.55 11.58 442,765
04/01/2014 10.85 11.69 10.85 11.3 192,053
03/31/2014 10.22 11.11 10.07 10.89 300,163
03/28/2014 10.12 10.7 9.85 10.12 285,814
03/27/2014 10.62 10.78 10 10.07 266,907
03/26/2014 11.47 11.47 10.52 10.58 300,440
03/25/2014 11.84 12.27 11.35 11.4 183,714
03/24/2014 12.4 12.71 11.16 11.77 224,540
03/21/2014 12.69 12.85 12.25 12.4 151,283
03/20/2014 12.6 12.63 12.14 12.6 119,058
03/19/2014 12.56 12.61 12.35 12.5 87,394
03/18/2014 11.99 12.54 11.99 12.52 152,255
03/17/2014 11.95 12.3074 11.89 11.99 114,872
03/14/2014 12.22 12.3 11.79 11.92 71,153
03/13/2014 12.4 12.67 12.09 12.25 235,820
03/12/2014 12.21 12.56 12.11 12.28 138,442
03/11/2014 12.36 13.1 12.15 12.25 191,736
03/10/2014 12.35 12.82 12.08 12.38 129,051
03/07/2014 13.65 13.6999 12.21 12.26 296,786
03/06/2014 13.65 14.23 13.18 13.45 254,539
03/05/2014 13.82 14.25 13.71 14.08 182,838
03/04/2014 13.58 14.2 13.5 13.85 135,587
03/03/2014 13.75 13.75 12.66 13.41 227,838
02/28/2014 14.33 15.069 13.4 13.6 182,045
02/27/2014 13.84 14.16 13.84 14.14 904,139
02/26/2014 13.96 14.18 13.81 13.9 377,444
02/25/2014 14.08 14.26 13.75 13.91 182,925
02/24/2014 13.9 14.17 13.83 13.99 94,108
02/21/2014 14.04 14.35 13.75 13.88 174,694
02/20/2014 13.99 14.3 13.88 13.94 324,335
02/19/2014 13.93 14.36 13.88 13.93 129,859
02/18/2014 14.08 14.24 13.95 14.02 117,946
02/14/2014 14.31 14.43 13.791 13.97 104,691
02/13/2014 13.72 14.18 13.36 14.06 176,730
02/12/2014 14.49 14.5 13.66 13.91 197,708
02/11/2014 14.57 15.01 14 14.29 748,154
02/10/2014 14.52 14.7599 14.08 14.34 156,582
02/07/2014 14.29 14.52 14.1 14.47 130,932
02/06/2014 14.16 15 14.06 14.26 79,859
02/05/2014 14.52 14.54 13.6 14.06 114,732
02/04/2014 14.32 15.1799 13.9501 14.62 125,375
02/03/2014 15.41 15.835 14.1 14.45 187,093
01/31/2014 15.6 15.9 15.32 15.51 142,288
01/30/2014 16.13 16.17 15.89 15.95 219,239
01/29/2014 16.2 16.38 15.75 15.97 127,378
01/28/2014 15.86 16.55 15.86 16.3 212,462
01/27/2014 17 17.13 15.51 15.9 263,407
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?