TTPH

Tetraphase Pharmaceuticals, Inc. Historical Stock Prices

$10.49
*  
0.19
1.78%
Get TTPH Alerts
*Delayed - data as of Jul. 28, 2014 10:23 ET  -  Find a broker to begin trading TTPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TTPH 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:23  10.64  10.818  10.46  10.49 16,779
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
01/24/2014 17.36 17.36 16.44 16.96 125,695
01/23/2014 16.16 17.7399 15.856 17.43 266,434
01/22/2014 15.46 16.45 15.4401 16.18 280,172
01/21/2014 15.46 15.92 15.12 15.5 129,095
01/17/2014 15.75 15.7599 15.39 15.51 100,932
01/16/2014 16.01 16.2067 15.708 15.76 70,298
01/15/2014 16.38 16.4 15.63 15.99 63,174
01/14/2014 15.68 16.4752 15.68 16.26 129,510
01/13/2014 15.91 16.805 15.1 15.56 173,534
01/10/2014 16.05 16.05 15 15.89 119,498
01/09/2014 15.01 16.5 14.99 16 174,631
01/08/2014 14.35 15 14.211 14.99 105,129
01/07/2014 14.08 14.33 13.965 14.19 108,951
01/06/2014 13.8 14.7702 13.75 14.05 166,479
01/03/2014 13.59 13.75 13.36 13.75 79,727
01/02/2014 13.38 13.59 13.09 13.56 66,217
12/31/2013 13.67 13.74 13.24 13.52 81,585
12/30/2013 13.42 13.7 13.42 13.58 79,483
12/27/2013 13.28 13.89 12.925 13.5 65,308
12/26/2013 13.25 13.7099 12.82 13.2 57,564
12/24/2013 13.3 13.38 13.09 13.23 50,476
12/23/2013 12.9 13.28 12.8 13.25 87,846
12/20/2013 12.27 12.92 12.23 12.73 439,870
12/19/2013 12.2 12.33 11.865 12.2 63,821
12/18/2013 12.17 12.17 11.76 12.15 88,205
12/17/2013 12.23 12.23 11.98 12.11 67,178
12/16/2013 12.41 12.51 11.72 12.17 111,525
12/13/2013 12.11 12.42 11.89 12.26 147,865
12/12/2013 12.06 12.1 11.7401 12.04 111,587
12/11/2013 12 12.09 11.76 11.99 85,549
12/10/2013 12 12.12 11.75 11.97 105,327
12/09/2013 11.89 12.189 11.89 12.07 155,800
12/06/2013 11.74 11.94 11.65 11.88 46,710
12/05/2013 11.73 11.78 11.421 11.66 17,262
12/04/2013 11.21 11.8 11.11 11.71 60,826
12/03/2013 11.54 11.57 10.96 11.23 138,033
12/02/2013 11.73 11.9699 11.5 11.56 70,663
11/29/2013 11.82 12.0799 11.2964 11.76 50,163
11/27/2013 12 12 11.19 11.76 139,676
11/26/2013 11.15 12.24 11.07 12 169,276
11/25/2013 10.69 11.19 10.6095 11.06 47,717
11/22/2013 10.76 11.06 10.52 10.73 90,913
11/21/2013 11 11.2 10.55 10.73 227,961
11/20/2013 10.68 11.23 10.6501 10.88 126,058
11/19/2013 11.17 11.17 10.6 10.63 113,315
11/18/2013 11.58 11.63 11.12 11.25 83,059
11/15/2013 12 12.36 11.46 11.53 209,964
11/14/2013 10.65 12.24 10.55 12.06 295,248
11/13/2013 10.7 10.96 10.23 10.59 316,520
11/12/2013 10.28 10.43 10.12 10.22 128,552
11/11/2013 10.19 10.5 10.05 10.34 277,304
11/08/2013 10.08 10.479 10 10.12 275,524
11/07/2013 10.5 10.5 9.85 10.04 1,579,155
11/06/2013 12.07 12.1 11.26 11.31 112,641
11/05/2013 12.36 12.48 11.96 12.16 37,900
11/04/2013 12 12.49 11.64 12.28 79,574
11/01/2013 12.53 12.78 11.7 12.22 121,426
10/31/2013 12.65 12.65 12.5 12.53 29,294
10/30/2013 12.88 12.9899 12.63 12.64 26,558
10/29/2013 12.75 12.9 12.71 12.84 34,364
10/28/2013 12.95 12.95 12.6 12.72 57,358
10/25/2013 12.92 13.1 12.81 12.95 51,646
10/24/2013 13.08 13.08 12.92 12.97 31,345
10/23/2013 13.07 13.18 12.73 13.08 77,298
10/22/2013 13.2 13.2 12.51 13.09 84,005
10/21/2013 13.28 13.42 12.6772 13.2 107,207
10/18/2013 11.33 13.382 11.3 13.2 145,858
10/17/2013 11.18 11.8199 11.01 11.15 70,668
10/16/2013 11.99 12.0399 10.99 11.07 83,897
10/15/2013 12.81 12.81 11.76 11.9 141,699
10/14/2013 12.7 13.5476 12.2 12.53 122,201
10/11/2013 11.75 12.84 11.75 12.8 156,713
10/10/2013 10.65 11.84 10.65 11.58 70,678
10/09/2013 11.04 11.0605 10.35 10.52 84,534
10/08/2013 11.39 11.4 11 11.04 51,718
10/07/2013 11.62 11.79 11.37 11.38 33,264
10/04/2013 11.15 12.02 11.15 11.72 63,459
10/03/2013 11.45 11.5 10.9001 11.12 94,621
10/02/2013 11.76 11.8 11.3405 11.49 84,532
10/01/2013 11.58 12.32 11.58 11.77 164,259
09/30/2013 11.4 11.6199 11.28 11.38 60,137
09/27/2013 11.51 11.7 11.32 11.49 65,907
09/26/2013 11.31 11.53 11.02 11.47 50,572
09/25/2013 11.31 11.31 10.6 11.25 82,570
09/24/2013 11.27 11.5 11.03 11.25 42,964
09/23/2013 11.5 11.52 10.42 11.18 109,599
09/20/2013 11.5 11.76 11.27 11.53 251,938
09/19/2013 10.26 11.77 10.26 11.49 195,200
09/18/2013 9.53 10.55 9.4 10.27 404,456
09/17/2013 9.96 9.96 9.32 9.48 51,467
09/16/2013 9.19 9.72 8.72 9.19 230,640
09/13/2013 9.51 9.5344 9.04 9.11 103,419
09/12/2013 10.15 10.48 9.3113 9.47 90,472
09/11/2013 10.34 10.579 10.18 10.18 40,903
09/10/2013 10.47 10.6 10.16 10.28 54,309
09/09/2013 9.87 10.85 9.87 10.41 102,086
09/06/2013 9.58 10.23 9.2408 9.78 94,603
09/05/2013 9.05 9.7 8.94 9.48 129,393
09/04/2013 8.86 9.05 8.76 9.01 27,654
09/03/2013 8.56 8.93 8.56 8.7 63,966
08/30/2013 8.82 8.95 8.45 8.54 77,181
08/29/2013 8.74 9.18 8.74 8.85 52,855
08/28/2013 8.94 9.18 8.72 8.72 30,745
08/27/2013 9 9.3 8.7901 8.9 63,382
08/26/2013 8.65 9.29 8.61 9.01 88,575
08/23/2013 8.55 8.9 8.38 8.61 29,163
08/22/2013 8.62 8.71 8.4 8.56 14,583
08/21/2013 8.49 8.88 8.43 8.61 60,981
08/20/2013 8.19 8.46 8.11 8.42 29,459
08/19/2013 8.27 8.47 8.2 8.22 22,730
08/16/2013 8 8.5099 8 8.24 49,866
08/15/2013 8.25 8.25 8.01 8.05 65,150
08/14/2013 8.49 8.94 8.21 8.3 106,264
08/13/2013 8.69 8.76 8.31 8.47 123,320
08/12/2013 8.51 8.95 8.15 8.76 183,075
08/09/2013 7.84 8.1 7.77 7.96 523,938
08/08/2013 8.06 8.115 7.75 7.83 99,665
08/07/2013 8.14 8.34 7.89 7.97 170,471
08/06/2013 8.31 8.4032 8.03 8.12 368,514
08/05/2013 7.92 8.46 7.875 8.14 333,049
08/02/2013 7.98 7.98 7.75 7.89 43,839
08/01/2013 7.92 8.39 7.9 7.95 46,446
07/31/2013 7.71 8.21 7.71 7.9 242,324
07/30/2013 7.41 7.64 7.3701 7.61 37,464
07/29/2013 7.56 7.64 7.38 7.42 17,421
07/26/2013 7.67 7.72 7.53 7.55 30,753
07/25/2013 7.78 7.88 7.53 7.74 50,050
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?