TBPH - Theravance Biopharma, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201918.9518.9517.9018.0018.00186,963
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
Feb 26, 201924.3024.9523.5924.7924.79445,400
Feb 25, 201925.6025.6924.3924.5524.55267,800
Feb 22, 201925.1825.6425.0725.3225.32132,800
Feb 21, 201926.7926.7925.2725.3225.32233,200
Feb 20, 201926.8927.4926.2927.0027.0079,000
Feb 19, 201927.4528.4426.8526.9126.91100,300
Feb 15, 201927.1427.9426.9227.5627.56122,100
Feb 14, 201927.1127.3126.7626.9426.9457,200
Feb 13, 201926.6727.6926.5127.2027.2065,200
Feb 12, 201925.7926.9925.7926.6626.6669,500
Feb 11, 201926.0626.2425.2025.6825.68249,000
Feb 08, 201925.8126.5625.4525.9625.9693,200
Feb 07, 201926.2226.4125.3925.8425.8464,500
Feb 06, 201926.2927.0426.1026.2626.2674,200
Feb 05, 201926.5327.0226.1226.2926.2961,900
Feb 04, 201927.0927.3226.3326.4526.4590,900
Feb 01, 201926.0527.1926.0527.1227.12119,000
Jan 31, 201925.2326.4425.2326.0526.05169,800
Jan 30, 201925.0025.4124.3525.1825.18816,800
Jan 29, 201926.4226.4224.3925.0025.00216,400
Jan 28, 201927.2927.6726.2126.2626.26180,400
Jan 25, 201927.4128.0327.3827.6127.6151,500
Jan 24, 201926.9927.6426.2327.3727.3757,000
Jan 23, 201926.6327.2425.9427.0527.05130,900
Jan 22, 201926.9327.6225.3726.5726.57148,800
Jan 18, 201926.8027.6626.7027.2127.21103,800
Jan 17, 201926.4927.1726.4726.8026.80118,800
Jan 16, 201926.9027.8626.5326.6426.64110,400
Jan 15, 201926.6827.2626.4926.8626.8680,600
Jan 14, 201926.8827.3526.5326.5726.5768,200
Jan 11, 201926.8727.7226.8727.1527.15108,400
Jan 10, 201927.2227.2326.6427.0527.0599,000
Jan 09, 201928.2428.4827.0927.3327.33101,200
Jan 08, 201928.0828.6326.9628.1528.15194,800
Jan 07, 201926.8528.1426.2027.7927.79176,000
Jan 04, 201926.0326.8425.1726.6326.63210,000
Jan 03, 201926.2226.5125.3225.6725.67237,600
Jan 02, 201925.2126.2324.6326.1826.18194,500
Dec 31, 201823.6325.6023.1925.5925.59332,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...