Canada markets open in 2 hours 40 minutes

Theravance Biopharma, Inc. (TBPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.60+0.14 (+1.48%)
At close: 04:00PM EDT
9.60 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.8710.379.589.609.60539,000
May 03, 20249.489.639.299.469.46334,000
May 02, 20248.909.388.889.379.37455,300
May 01, 20248.448.988.408.848.842,056,900
Apr 30, 20248.988.988.428.448.44368,600
Apr 29, 20249.149.228.958.998.99293,200
Apr 26, 20249.139.279.069.129.12263,500
Apr 25, 20249.149.339.009.149.14387,200
Apr 24, 20249.149.269.059.179.17297,100
Apr 23, 20249.459.619.199.229.22335,600
Apr 22, 20249.329.479.259.469.46309,700
Apr 19, 20249.139.389.029.349.34433,000
Apr 18, 20249.519.529.159.209.20362,300
Apr 17, 20249.689.859.499.529.52307,900
Apr 16, 20249.889.889.599.699.69472,500
Apr 15, 20249.539.989.499.929.92517,500
Apr 12, 20249.5510.449.459.619.61783,400
Apr 11, 20249.509.618.828.938.93472,600
Apr 10, 20249.359.559.189.549.54468,800
Apr 09, 20249.489.639.309.489.48507,600
Apr 08, 20249.299.519.219.479.47371,800
Apr 05, 20249.149.339.059.319.31346,300
Apr 04, 20249.379.429.059.149.14438,900
Apr 03, 20249.079.329.009.299.29476,500
Apr 02, 20248.939.128.799.109.10458,300
Apr 01, 20248.999.048.759.039.03317,700
Mar 28, 20249.009.008.778.978.97401,700
Mar 27, 20248.859.028.799.019.01320,000
Mar 26, 20248.828.958.758.828.82296,200
Mar 25, 20248.929.098.658.768.76365,400
Mar 22, 20248.958.988.838.928.92303,600
Mar 21, 20249.039.088.808.968.96364,100
Mar 20, 20248.839.038.699.019.01365,800
Mar 19, 20248.668.918.568.858.85495,600
Mar 18, 20248.688.808.548.658.65458,900
Mar 15, 20248.588.848.508.648.64899,300
Mar 14, 20248.969.268.558.618.61449,600
Mar 13, 20248.518.818.518.808.80358,700
Mar 12, 20248.628.658.458.528.52214,300
Mar 11, 20248.648.688.428.578.57273,200
Mar 08, 20248.768.858.528.628.62153,000
Mar 07, 20248.788.788.598.698.69262,900
Mar 06, 20248.688.838.688.748.74267,100
Mar 05, 20249.199.218.638.678.67309,300
Mar 04, 20249.409.449.099.109.10388,500
Mar 01, 20249.629.659.339.449.44243,000
Feb 29, 20249.529.669.449.479.47380,400
Feb 28, 20249.609.799.339.409.40263,600
Feb 27, 20249.2910.119.039.699.69532,300
Feb 26, 20248.919.248.919.239.23225,300
Feb 23, 20248.678.988.548.988.98420,400
Feb 22, 20248.718.798.618.688.68280,400
Feb 21, 20248.878.988.638.768.76294,600
Feb 20, 20248.739.028.738.928.92334,700
Feb 16, 20248.658.878.568.808.80344,300
Feb 15, 20248.488.748.488.678.67273,800
Feb 14, 20248.458.498.298.468.46256,200
Feb 13, 20248.468.508.258.358.35471,800
Feb 12, 20248.548.668.438.588.58257,600
Feb 09, 20248.288.608.288.588.58294,600
Feb 08, 20248.528.708.218.228.22734,200
Feb 07, 20248.868.868.508.508.50356,100
Feb 06, 20248.848.928.728.828.82274,300
Feb 05, 20248.828.918.648.858.85362,900
Feb 02, 20249.249.248.788.908.90361,100
Feb 01, 20249.479.479.079.169.16362,500
Jan 31, 20249.989.989.489.489.48237,700
Jan 30, 202410.0310.039.739.779.77281,500
Jan 29, 20249.8910.049.8110.0310.03190,600
Jan 26, 20249.8610.039.769.919.91202,000
Jan 25, 20249.879.959.779.919.91276,700
Jan 24, 20249.8410.069.799.819.81322,400
Jan 23, 20249.699.949.649.939.93407,400
Jan 22, 20249.499.679.489.669.66269,500
Jan 19, 20249.689.689.399.479.47202,800
Jan 18, 20249.729.729.449.529.52191,500
Jan 17, 20249.539.789.489.769.76253,600
Jan 16, 202410.0810.089.609.639.63354,900
Jan 12, 202410.0410.049.709.839.83747,100
Jan 11, 20249.8410.029.759.789.78241,100
Jan 10, 202410.0210.139.9310.0410.04267,400
Jan 09, 202410.2010.299.9110.0510.05323,900
Jan 08, 202410.1610.269.8710.2010.20655,100
Jan 05, 202410.2510.8710.0910.3710.371,427,200
Jan 04, 202411.7111.7111.1911.5211.52249,300
Jan 03, 202411.6711.7011.4411.5911.59453,900
Jan 02, 202411.1011.6811.1011.5911.59701,200
Dec 29, 202311.3211.3711.2111.2411.24230,900
Dec 28, 202311.4211.4811.2311.3111.31214,400
Dec 27, 202311.2611.4811.2211.4011.40335,200
Dec 26, 202311.0011.2611.0011.2411.24350,200
Dec 22, 202311.4811.5711.0311.0411.04386,700
Dec 21, 202310.9911.3510.9911.3311.33314,000
Dec 20, 202311.0611.2410.9710.9710.97420,100
Dec 19, 202311.2011.3010.8811.0311.03601,800
Dec 18, 202310.8911.2310.8911.1711.17399,100
Dec 15, 202311.0511.1410.9210.9910.991,497,800
Dec 14, 202310.9211.0310.8711.0111.01477,500
Dec 13, 202310.7011.0510.7011.0111.01494,400
Dec 12, 202310.7710.9610.7410.8410.84330,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...