Quantcast
TBPH

Historical Stock Prices

$26.27
*  
0.79
3.1%
Get TBPH Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 25.21 26.64 25.015 26.24 315,765
11/15/2018 24.52 25.51 23.93 25.48 176,729
11/14/2018 24.84 25.35 24.4 24.59 273,932
11/13/2018 25.83 26.48 24.55 24.62 186,313
11/12/2018 25.67 26.18 24.54 25.61 278,650
11/09/2018 24.37 26.6 23.94 25.81 463,648
11/08/2018 23.32 24.56 23.32 24.55 476,938
11/07/2018 23.29 24.31 23.02 23.66 607,788
11/06/2018 23.88 24.1 23.67 23.9 340,356
11/05/2018 25.23 25.635 23.66 24.02 271,375
11/02/2018 24.87 25.3804 24.87 25.23 133,421
11/01/2018 24.39 25.12 24.07 24.85 732,775
10/31/2018 25.23 25.23 24.22 24.27 321,334
10/30/2018 24.9 25.2 24.49 24.9 261,548
10/29/2018 25.68 26.14 24.36 24.69 144,724
10/26/2018 25.25 25.82 24.84 25.22 177,827
10/25/2018 25.45 26.25 25.16 25.57 253,455
10/24/2018 27.61 27.79 25.39 25.43 337,814
10/23/2018 27.86 28.57 27.53 27.69 146,207
10/22/2018 29.26 29.89 27.99 28.4 255,773
10/19/2018 29.23 30.34 28.95 29.13 109,768
10/18/2018 29.92 30.19 28.92 29.29 103,259
10/17/2018 30.24 30.345 29.565 29.99 121,142
10/16/2018 29.11 30.565 28.85 30.43 252,388
10/15/2018 29.8 29.8 28.36 28.88 163,082
10/12/2018 30.39 31 29.41 29.94 146,318
10/11/2018 30.15 31.26 29.57 29.84 186,386
10/10/2018 31.19 31.94 30.05 30.35 250,315
10/09/2018 32.51 32.78 31.12 31.2 227,831
10/08/2018 34.27 34.27 32.33 32.57 292,695
10/05/2018 34 35.01 33.66 34.34 340,326
10/04/2018 34.77 35.07 33.61 34 580,694
10/03/2018 34.37 35.48 33.91 35.07 198,098
10/02/2018 33.43 34.8 33.1 34.19 308,579
10/01/2018 32.91 33.56 32.2 33.24 405,991
09/28/2018 31.21 32.79 30.76 32.67 864,697
09/27/2018 30.47 31.86 29.8261 31.17 341,467
09/26/2018 30.72 31.02 29.86 30.19 143,210
09/25/2018 29.16 30.799 29.16 30.56 207,857
09/24/2018 29 29.11 28.54 29.01 191,494
09/21/2018 28.36 29.25 28.105 29.04 438,381
09/20/2018 27.62 28.54 27.62 28.15 286,197
09/19/2018 27.01 27.615 26.94 27.5 182,440
09/18/2018 27 27.79 26.8 27.01 235,155
09/17/2018 27.53 27.77 26.74 26.93 184,205
09/14/2018 27.81 28.32 27.35 27.45 127,934
09/13/2018 28.66 28.88 27.73 27.81 106,615
09/12/2018 28.44 28.99 27.65 28.5 216,958
09/11/2018 28.41 28.68 28.05 28.37 117,182
09/10/2018 28.97 29.12 28.21 28.47 99,488
09/07/2018 28.65 29.5 28.31 28.86 120,871
09/06/2018 29.01 29.42 28.36 28.73 122,028
09/05/2018 29.4 29.83 28.6 29.12 118,355
09/04/2018 28.91 30.45 28.91 29.39 250,511
08/31/2018 28.82 29.1 28.34 28.97 114,333
08/30/2018 28.46 28.93 28.46 28.84 71,923
08/29/2018 28.68 28.9 28.16 28.48 105,276
08/28/2018 28 28.74 27.6179 28.67 135,078
08/27/2018 27.81 28.49 27.45 27.91 148,842
08/24/2018 27.7 28.18 27.62 27.71 184,114
08/23/2018 27.81 28.05 27.24 27.59 128,033
08/22/2018 27.62 28.135 27.62 27.85 124,733
08/21/2018 26.95 27.71 25.79 27.64 292,321
08/20/2018 27.35 27.67 26.8 26.95 108,385
08/17/2018 27.52 28.02 27.05 27.16 113,343
08/16/2018 26.98 28.16 26.51 27.65 136,506
*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