TBPH - Theravance Biopharma, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201918.2618.4117.5417.5617.56196,600
Jul 18, 201917.6918.4817.6518.3618.36184,100
Jul 17, 201918.0318.2217.5017.7117.71211,000
Jul 16, 201917.5918.5017.3418.0718.07218,000
Jul 15, 201917.4717.8217.1017.5117.51177,900
Jul 12, 201917.0517.5616.8617.3417.34192,300
Jul 11, 201917.3117.4216.8117.0217.02192,100
Jul 10, 201917.1717.9416.7617.4117.41260,800
Jul 09, 201916.4717.2416.4717.0517.05228,700
Jul 08, 201917.0717.3516.0016.5116.51236,400
Jul 05, 201917.3217.6817.1717.2217.22207,600
Jul 03, 201917.0817.5716.9317.4517.45161,300
Jul 02, 201916.9717.6716.7016.9216.92388,300
Jul 01, 201916.6017.1316.1616.9416.94261,700
Jun 28, 201916.0516.9115.8516.3316.33603,300
Jun 27, 201915.6816.0415.6815.9615.96218,100
Jun 26, 201916.0316.1615.3515.6215.62243,200
Jun 25, 201916.1116.5315.9516.0116.01166,400
Jun 24, 201916.6516.8115.7616.0216.02249,200
Jun 21, 201916.6517.1916.2616.5616.56316,100
Jun 20, 201916.9517.1516.6316.7316.73255,000
Jun 19, 201916.8217.1716.3916.8116.81276,200
Jun 18, 201916.7417.0816.1616.6116.61196,200
Jun 17, 201916.4517.0616.2816.7016.70341,100
Jun 14, 201916.6717.1515.7015.9515.95400,200
Jun 13, 201916.4017.0016.0916.7616.76335,800
Jun 12, 201916.1116.4315.9216.2816.28202,200
Jun 11, 201916.0316.6215.6816.1516.15756,900
Jun 10, 201915.7216.3015.6015.9615.96543,900
Jun 07, 201915.8616.7315.4515.6915.69403,400
Jun 06, 201915.9815.9815.1815.6015.60283,100
Jun 05, 201916.7216.8215.8216.0016.00429,900
Jun 04, 201916.9617.6216.4416.6516.65160,900
Jun 03, 201916.6916.9916.4316.7616.76364,800
May 31, 201916.4416.8116.1916.6216.62221,100
May 30, 201917.1817.5016.6416.7416.74220,000
May 29, 201917.5317.5316.8117.0917.09547,100
May 28, 201918.1418.3417.5117.6517.65336,000
May 24, 201918.4018.7418.0218.1818.18173,800
May 23, 201918.9518.9517.8718.2618.26412,600
May 22, 201919.4919.8118.9519.2019.20219,200
May 21, 201919.9520.7319.2019.6519.65267,300
May 20, 201920.6320.6319.7719.8419.84197,400
May 17, 201920.4020.7820.1020.6220.62365,800
May 16, 201921.0721.4520.4020.6420.64129,000
May 15, 201921.3121.4120.7721.1321.13345,800
May 14, 201921.0021.4621.0021.3721.37225,800
May 13, 201921.3521.4620.5520.8120.81416,900
May 10, 201921.9122.1521.4021.8921.89335,600
May 09, 201922.0022.2721.2222.0122.01352,600
May 08, 201923.7524.1121.7422.1322.13869,300
May 07, 201924.9025.0524.3024.4524.45392,000
May 06, 201924.7325.3824.7225.0925.09143,500
May 03, 201925.0625.3424.5025.0525.05285,500
May 02, 201923.4925.2023.4925.1525.15479,100
May 01, 201923.8624.3523.5723.6123.61224,100
Apr 30, 201924.1024.1023.3623.8523.85174,600
Apr 29, 201923.9724.1923.6524.0724.07109,300
Apr 26, 201924.2824.2823.3923.8823.88150,800
Apr 25, 201923.1723.5522.9023.5123.51199,400
Apr 24, 201923.5423.8423.1223.2323.23100,200
Apr 23, 201922.9923.8322.6323.5423.54116,900
Apr 22, 201922.6822.9921.9122.9622.96120,900
Apr 18, 201922.5223.0821.7122.8022.80172,800
Apr 17, 201923.0923.2421.8122.5322.53270,500
Apr 16, 201923.4123.7422.7822.9822.98122,800
Apr 15, 201923.5223.5422.9223.3823.38151,300
Apr 12, 201923.8023.9123.3223.4923.49146,200
Apr 11, 201923.8723.8723.3523.6123.61125,200
Apr 10, 201923.8124.4923.5823.8623.86245,800
Apr 09, 201924.2524.4423.5523.7823.78216,700
Apr 08, 201924.2124.7723.5324.5024.50168,700
Apr 05, 201923.3724.2723.0324.1424.14309,200
Apr 04, 201923.5223.8723.2423.3023.30147,200
Apr 03, 201923.7723.7722.7923.5123.51179,800
Apr 02, 201923.4923.7522.5723.6523.65269,500
Apr 01, 201922.8723.5822.5523.4923.49246,800
Mar 29, 201922.8023.3822.5022.6722.67153,700
Mar 28, 201922.8223.4122.5022.8422.84204,300
Mar 27, 201922.8523.1222.4222.8422.84276,200
Mar 26, 201923.0823.0822.4422.9622.96125,700
Mar 25, 201922.7723.3521.8322.9522.95233,600
Mar 22, 201924.3924.4221.7522.8222.82555,300
Mar 21, 201924.1025.0224.1024.4924.49117,100
Mar 20, 201924.0224.8223.7824.2024.20171,100
Mar 19, 201924.1524.8323.5724.0124.01236,600
Mar 18, 201922.8424.4222.8124.0824.08300,300
Mar 15, 201923.0223.3922.5022.9522.95504,700
Mar 14, 201923.9024.3622.8522.9622.96377,400
Mar 13, 201923.0124.3522.5824.0024.00335,800
Mar 12, 201922.8623.3722.4122.8222.82165,800
Mar 11, 201922.6622.9621.0422.8722.87364,700
Mar 08, 201922.4322.9621.9022.6622.66273,500
Mar 07, 201922.7423.1622.0622.5722.57325,400
Mar 06, 201924.3224.5022.2222.7722.77556,600
Mar 05, 201924.4724.8823.8924.2924.29285,500
Mar 04, 201924.5626.2424.0624.4624.46238,300
Mar 01, 201924.4524.6624.0024.4224.42267,900
Feb 28, 201924.4324.8423.6924.2724.27194,300
Feb 27, 201924.7825.7924.2024.7924.79655,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...