THRX Historical Prices | Theravance, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Theravance Inc. (THRX)

-NasdaqGS

36.78 0.57(1.57%) 4:00PM EDT|After Hours : 36.78 0.00 (0.00%) 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	35.94	37.23	35.10	36.78	1,777,400	36.78
May 22, 2013	37.37	37.95	35.87	36.21	1,793,900	36.21
May 21, 2013	37.14	38.17	37.00	37.52	1,266,700	37.52
May 20, 2013	39.47	39.47	36.85	37.01	1,891,300	37.01
May 17, 2013	39.46	39.73	39.02	39.59	810,100	39.59
May 16, 2013	40.88	41.09	39.54	39.54	1,638,300	39.54
May 15, 2013	41.65	42.03	40.69	40.89	1,587,700	40.89
May 14, 2013	41.81	42.41	40.39	41.87	3,219,300	41.87
May 13, 2013	39.79	41.23	38.45	41.20	8,237,700	41.20
May 10, 2013	31.46	35.80	31.06	34.94	4,675,800	34.94
May 9, 2013	31.68	32.97	31.23	31.31	1,340,600	31.31
May 8, 2013	31.97	32.29	31.20	31.54	621,700	31.54
May 7, 2013	32.79	32.89	31.95	32.12	1,365,500	32.12
May 6, 2013	33.62	34.16	32.68	32.77	770,800	32.77
May 3, 2013	34.50	35.10	33.52	33.87	950,900	33.87
May 2, 2013	33.77	34.32	33.68	34.30	1,242,400	34.30
May 1, 2013	34.11	34.57	33.63	33.66	1,415,900	33.66
Apr 30, 2013	34.10	34.38	33.28	33.75	2,132,100	33.75
Apr 29, 2013	33.88	34.75	33.32	34.61	2,695,800	34.61
Apr 26, 2013	32.75	34.97	32.15	34.00	6,232,200	34.00
Apr 25, 2013	31.11	31.99	30.77	30.92	1,331,900	30.92
Apr 24, 2013	31.02	31.20	30.24	30.54	1,439,800	30.54
Apr 23, 2013	32.32	32.62	31.59	31.79	1,018,000	31.79
Apr 22, 2013	32.09	32.43	31.13	32.25	1,222,100	32.25
Apr 19, 2013	32.33	33.00	31.58	31.93	1,505,500	31.93
Apr 18, 2013	32.41	33.31	31.05	32.56	8,678,400	32.56
Apr 17, 2013	28.01	28.01	28.01	28.01	0	28.01
Apr 16, 2013	28.42	28.53	26.87	28.01	2,061,700	28.01
Apr 15, 2013	25.35	29.71	25.26	28.36	4,737,600	28.36
Apr 12, 2013	23.34	23.84	23.22	23.76	650,600	23.76
Apr 11, 2013	23.15	23.60	22.86	23.34	623,200	23.34
Apr 10, 2013	22.59	23.50	22.55	23.13	525,100	23.13
Apr 9, 2013	22.84	22.89	22.30	22.53	461,600	22.53
Apr 8, 2013	23.15	23.74	22.35	22.72	618,500	22.72
Apr 5, 2013	22.88	23.25	22.71	23.06	634,100	23.06
Apr 4, 2013	23.52	23.52	22.80	23.29	408,700	23.29
Apr 3, 2013	24.31	24.55	23.27	23.35	735,200	23.35
Apr 2, 2013	24.05	24.78	23.99	24.25	730,000	24.25
Apr 1, 2013	23.71	24.12	23.65	23.93	676,500	23.93
Mar 28, 2013	23.93	24.19	23.46	23.62	424,100	23.62
Mar 27, 2013	23.26	24.20	22.70	23.88	689,300	23.88
Mar 26, 2013	23.77	24.31	23.09	23.38	402,000	23.38
Mar 25, 2013	22.90	23.72	22.90	23.45	994,800	23.45
Mar 22, 2013	23.44	23.63	22.64	22.74	366,900	22.74
Mar 21, 2013	23.42	23.58	23.09	23.30	315,400	23.30
Mar 20, 2013	23.73	24.13	23.51	23.60	371,300	23.60
Mar 19, 2013	23.62	24.25	23.50	23.62	420,800	23.62
Mar 18, 2013	23.76	24.00	23.41	23.52	509,400	23.52
Mar 15, 2013	24.34	24.45	23.72	24.05	1,298,300	24.05
Mar 14, 2013	24.10	24.41	23.64	24.41	690,500	24.41
Mar 13, 2013	24.58	24.58	23.89	24.03	524,800	24.03
Mar 12, 2013	24.42	24.68	24.29	24.62	380,500	24.62
Mar 11, 2013	24.74	25.06	24.28	24.47	488,700	24.47
Mar 8, 2013	24.98	24.98	24.27	24.84	602,800	24.84
Mar 7, 2013	24.36	25.00	24.25	24.70	888,900	24.70
Mar 6, 2013	24.79	25.42	24.18	24.29	945,000	24.29
Mar 5, 2013	24.52	25.00	23.06	24.69	2,468,200	24.69
Mar 4, 2013	20.92	24.63	20.62	24.29	4,636,400	24.29
Mar 1, 2013	20.07	20.92	19.71	20.92	1,315,900	20.92
Feb 28, 2013	20.51	20.66	19.79	20.29	1,055,300	20.29
Feb 27, 2013	20.43	20.93	20.25	20.48	1,335,100	20.48
Feb 26, 2013	21.47	21.64	20.45	20.48	1,518,500	20.48
Feb 25, 2013	21.83	21.96	21.54	21.54	934,900	21.54
Feb 22, 2013	21.55	22.04	21.35	21.64	914,600	21.64
Feb 21, 2013	22.06	22.29	21.20	21.46	2,006,400	21.46
Feb 20, 2013	22.17	22.41	21.98	22.10	1,459,900	22.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On THRX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Theravance Inc. (THRX)