TTPH

Tetraphase Pharmaceuticals, Inc. Historical Stock Prices

$42.57
*  
1.40
3.18%
Get TTPH Alerts
*Delayed - data as of Aug. 31, 2015 12:09 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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
12:09  43.78  43.96  42.25  42.57 161,979
08/28/2015 41.79 44.48 41.79 43.97 953,343
08/27/2015 40.17 40.96 39.35 40.49 365,948
08/26/2015 39.83 40 37.02 39.77 515,415
08/25/2015 39 40.51 38.34 38.55 544,720
08/24/2015 39.39 41.195 27 38.29 800,295
08/21/2015 40.27 42.59 39.45 41.09 581,075
08/20/2015 43 43.81 41.5 41.64 414,806
08/19/2015 41.9 44.43 41.9 43.59 322,115
08/18/2015 44.23 45 42 42.45 295,535
08/17/2015 43.5 44.725 43.17 44.32 318,829
08/14/2015 43.39 43.49 41.65 43.31 300,478
08/13/2015 45 45.54 42.9801 43.4 307,780
08/12/2015 43.6 45.31 42.35 44.83 536,178
08/11/2015 43.83 44.99 42.33 44.01 505,896
08/10/2015 42.86 45.65 42.35 44.82 660,996
08/07/2015 42.15 43.48 40.5 42.86 571,406
08/06/2015 48.29 48.3 41.0799 41.85 1,026,972
08/05/2015 47.6 47.6 44.6501 46.5 801,466
08/04/2015 47.76 48.26 46.66 46.89 263,483
08/03/2015 48 48.97 46.2901 47.62 320,928
07/31/2015 48.2 48.9899 47.13 47.55 322,498
07/30/2015 46.43 47.95 44.66 47.71 723,104
07/29/2015 48.41 48.65 46.32 46.48 337,887
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
04/27/2015 41.03 42.29 37.439 37.74 666,234
04/24/2015 40.68 40.98 39.76 40.03 317,695
04/23/2015 39.77 40.75 39.38 40.7 180,805
04/22/2015 40.63 41.2 39.65 39.96 233,117
04/21/2015 39.55 40.54 39.15 40.46 353,147
04/20/2015 39.99 40.15 38.928 39.55 337,921
04/17/2015 39.08 40.01 38.75 39.94 431,254
04/16/2015 38.9 39.57 38.51 39.46 509,891
04/15/2015 38.13 39.23 37.3 39.07 453,343
04/14/2015 38.19 38.8 37.02 38.03 373,861
04/13/2015 37.81 39 37.54 38.14 449,176
04/10/2015 36.87 38.62 36.69 37.62 524,021
04/09/2015 36.82 37.6 35.45 36.62 296,604
04/08/2015 36.22 37.737 36.07 36.73 406,655
04/07/2015 35.79 37.53 35.79 36.1 748,878
04/06/2015 36.57 37.85 35.51 35.78 533,151
04/02/2015 36.84 37.07 35.88 36.99 419,373
04/01/2015 36.7 37.12 34.72 36.7 601,262
03/31/2015 37.98 38.17 36.35 36.64 861,657
03/30/2015 36.99 38.5 36.99 37.98 630,805
03/27/2015 35.58 36.9 35.42 36.15 1,031,555
03/26/2015 33.73 36 32.4 35.38 1,109,154
03/25/2015 37.17 37.658 34.105 34.22 996,323
03/24/2015 36.13 37.83 36.13 37.08 973,571
03/23/2015 39.43 39.55 36.24 37.08 829,224
03/20/2015 41.45 41.55 38.315 39.2 947,642
03/19/2015 39.17 40.98 38.74 40.96 928,432
03/18/2015 39.98 40.7799 37.85 38.91 766,066
03/17/2015 39.49 40.3 38.82 40.23 570,564
03/16/2015 38.66 40.73 38.63 39.56 932,418
03/13/2015 36.75 39.65 36.68 38.16 1,400,159
03/12/2015 35.57 36.73 35.11 36.61 2,647,175
03/11/2015 35.38 36.5599 34.59 36.14 794,138
03/10/2015 34.97 35.76 34.0601 35.41 746,329
03/09/2015 36.99 37.76 35.1 36 718,978
03/06/2015 39.22 39.25 36.19 37.09 882,643
03/05/2015 40.76 41.27 38.59 38.89 504,382
03/04/2015 39.18 39.18 37.75 38.5 385,507
03/03/2015 39.64 39.72 38.57 39.32 235,767
03/02/2015 39.39 40.125 38.8 39.94 303,923
02/27/2015 43.73 43.96 38.64 39.46 614,352
02/26/2015 42.15 42.8399 41.49 42.2 298,594
02/25/2015 41.68 42.46 41.15 42.23 352,210
02/24/2015 42.3 42.7 40.53 41.7 534,628
02/23/2015 41.71 42.84 41.02 42.7 902,678
02/20/2015 39.05 41.75 38.3 41.66 838,087
02/19/2015 39.87 40.84 38.25 38.54 939,992
02/18/2015 35.25 36.73 34.6901 36.5 207,896
02/17/2015 35.08 35.905 34.99 35.22 143,544
02/13/2015 35.95 36.495 34.56 35.18 158,663
02/12/2015 35.36 37.65 34.93 35.91 340,772
02/11/2015 35.25 35.94 34.9 35.24 370,983
02/10/2015 33.9 35.61 33.9 35.32 313,683
02/09/2015 33.78 34.39 33.12 33.21 142,083
02/06/2015 34.05 35.12 33.537 33.78 311,092
02/05/2015 35.01 35.26 33.25 34.18 541,095
02/04/2015 33.94 35.6699 32.84 34.91 431,009
02/03/2015 35.19 35.5 33.32 34.28 452,434
02/02/2015 36.4 36.64 34.51 35.2 337,722
01/30/2015 37.76 38.7468 35.88 36.36 522,046
01/29/2015 36.28 38.17 35.32 38.07 547,642
01/28/2015 36.64 37.7417 35.5101 36.35 563,455
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
*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?