Quantcast
TBPH

Theravance Biopharma, Inc. Ordinary Shares Historical Stock Prices

$25.48
*  
0.35
1.36%
Get TBPH Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading TBPH 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: 3 Month, From 17-APR-2018 TO 17-JUL-2018

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 25.77 26.03 25.24 25.48 95,489
07/17/2018 25.71 26.15 25.5 25.83 108,490
07/16/2018 26.33 26.475 25.32 25.78 103,317
07/13/2018 26.51 26.8 26.07 26.26 88,626
07/12/2018 26.23 26.63 26.04 26.5 113,914
07/11/2018 26.95 27.12 26 26 186,259
07/10/2018 26.69 27.2 26.33 27.14 112,937
07/09/2018 26.52 27.29 26.28 26.56 171,105
07/06/2018 24.74 26.47 24.66 26.37 326,492
07/05/2018 23.76 24.69 23.49 24.66 119,769
07/03/2018 22.98 23.73 22.58 23.68 63,111
07/02/2018 22.48 22.99 22.26 22.83 164,613
06/29/2018 23.03 23.41 22.53 22.68 193,198
06/28/2018 23 23.45 22.4 22.9 254,665
06/27/2018 23.71 23.94 22.95 23.07 300,177
06/26/2018 23 23.73 22.85 23.7 281,118
06/25/2018 23.83 24.2 22.59 22.99 263,384
06/22/2018 24.15 24.46 23.68 23.93 353,505
06/21/2018 24.7 24.71 23.895 24.09 131,631
06/20/2018 24.29 24.81 23.72 24.7 196,573
06/19/2018 23.77 24.33 23.52 24.16 136,440
06/18/2018 23.62 23.98 23.15 23.93 147,133
06/15/2018 24.18 24.29 23.49 23.74 418,116
06/14/2018 23.99 24.33 23.79 24.29 205,161
06/13/2018 24.13 24.13 23.77 23.83 140,328
06/12/2018 23.82 24.365 23.16 24.01 169,856
06/11/2018 23.37 23.85 22.7 23.79 225,980
06/08/2018 23.87 24.21 23.29 23.42 232,749
06/07/2018 23.95 24 23.43 23.84 172,696
06/06/2018 23.98 24.33 23.7501 23.94 187,144
06/05/2018 24.22 24.24 23.6475 23.9 154,413
06/04/2018 24.56 24.56 23.71 24.14 379,461
06/01/2018 24.59 24.71 23.79 24.47 242,502
05/31/2018 24.89 25.24 24.12 24.34 190,105
05/30/2018 23.83 25 23.58 24.88 223,702
05/29/2018 23.56 24.04 23.45 23.9 266,123
05/25/2018 23.1 23.8662 22.5321 23.7 248,817
05/24/2018 23.54 23.76 23 23.14 224,602
05/23/2018 22.92 23.35 22.88 23.02 158,683
05/22/2018 23 23.39 22.8615 22.99 174,695
05/21/2018 24.35 24.35 22.19 23.01 449,325
05/18/2018 24.6 24.6 24.12 24.31 160,094
05/17/2018 24.38 24.76 23.94 24.48 152,367
05/16/2018 24.62 24.8 23.93 24.35 191,738
05/15/2018 25.57 25.59 24.28 24.67 260,672
05/14/2018 25.24 25.86 24.85 25.52 151,025
05/11/2018 25.1 25.8 24.58 25.28 224,474
05/10/2018 24.95 26 24.54 25.04 276,001
05/09/2018 24.06 25.34 22.98 24.86 346,595
05/08/2018 23.64 24.545 23.46 24.37 195,290
05/07/2018 23.71 23.95 23.39 23.58 108,109
05/04/2018 23.72 23.82 22.95 23.44 192,183
05/03/2018 24.6 24.75 23.39 23.65 247,738
05/02/2018 24.36 25.45 24.26 24.86 151,908
05/01/2018 23.88 24.48 23.4 24.43 254,707
04/30/2018 24.18 24.48 23.76 24.07 189,659
04/27/2018 24.01 24.3 23.705 24.18 156,941
04/26/2018 23.18 24.03 22.37 23.96 338,936
04/25/2018 23.25 23.73 23.04 23.35 446,535
04/24/2018 22.54 23.47 22.5001 23.32 274,736
04/23/2018 22.12 22.77 21.68 22.55 256,656
04/20/2018 21.93 22.72 21.27 22.06 221,640
04/19/2018 22.85 23.7018 22.14 22.18 263,739
04/18/2018 24.38 25.378 22.81 22.85 221,967
04/17/2018 22.85 24.31 22.64 24.2 367,000
*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?

Smart Portfolio