TBPH - Theravance Biopharma, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201733.1834.0832.6832.7832.7899,349
Oct 13, 201733.5733.6533.0533.0933.09194,700
Oct 12, 201733.9234.0433.4233.5433.54127,600
Oct 11, 201732.7034.2232.6333.9333.93210,800
Oct 10, 201734.3534.4832.4932.7032.70177,800
Oct 09, 201735.6635.9034.2334.4634.46156,700
Oct 06, 201735.3535.7034.7435.6635.66111,600
Oct 05, 201735.1435.5634.6335.3235.32140,200
Oct 04, 201734.5935.4534.3135.0535.05129,200
Oct 03, 201735.4135.6733.9034.3334.33453,900
Oct 02, 201734.4735.3734.1035.3435.34248,400
Sep 29, 201734.7235.2033.7634.2434.24327,900
Sep 28, 201734.9735.3534.4634.6834.68147,300
Sep 27, 201733.1735.4733.1634.9634.96261,500
Sep 26, 201733.8034.0432.4132.9632.96176,200
Sep 25, 201733.4234.1333.2933.8133.81179,000
Sep 22, 201733.4233.7432.9933.4933.49127,000
Sep 21, 201733.1933.8632.1533.5033.50136,000
Sep 20, 201732.5033.5530.5133.0733.07143,600
Sep 19, 201731.9932.7931.8732.5832.58100,500
Sep 18, 201731.9132.3131.6831.8731.87117,200
Sep 15, 201731.9332.4531.0431.7731.77431,400
Sep 14, 201732.4433.0831.7031.8631.86334,300
Sep 13, 201732.2933.7532.2932.6732.67428,700
Sep 12, 201732.2532.3631.4632.2832.28205,100
Sep 11, 201731.8732.3831.7832.2632.26155,100
Sep 08, 201731.0031.5730.9731.4331.43108,100
Sep 07, 201730.7331.6130.2330.9830.98116,100
Sep 06, 201730.4631.1529.9530.7030.70169,200
Sep 05, 201729.9630.5029.3030.2330.23169,100
Sep 01, 201732.5232.7129.6229.9729.97265,300
Aug 31, 201731.5932.7131.0532.6732.67338,500
Aug 30, 201731.5932.9131.0731.5531.55466,900
Aug 29, 201729.9931.7529.4331.5331.53226,600
Aug 28, 201728.7529.8728.6929.7129.71225,400
Aug 25, 201728.7128.9128.3028.6528.65118,000
Aug 24, 201728.0428.8128.0428.6328.63150,500
Aug 23, 201727.2128.1126.8627.7827.78202,300
Aug 22, 201726.7327.5026.6527.4527.45137,300
Aug 21, 201727.0627.4726.0226.5026.50376,200
Aug 18, 201727.3827.7627.2127.4027.40397,000
Aug 17, 201727.5928.4527.4527.6627.66328,600
Aug 16, 201726.8127.0826.4627.0327.03188,100
Aug 15, 201727.6728.0026.7126.7126.71317,000
Aug 14, 201725.2027.8625.1627.4827.48678,300
Aug 11, 201724.5025.3523.8024.1024.10413,100
Aug 10, 201723.5224.5423.4423.9523.95686,100
Aug 09, 201728.8929.1323.1523.8823.881,520,100
Aug 08, 201729.9530.4229.5329.7929.79250,900
Aug 07, 201729.8730.1729.6329.8629.86131,700
Aug 04, 201730.0130.1229.5429.8629.86281,400
Aug 03, 201732.0432.4029.8530.0230.02489,200
Aug 02, 201730.7533.5330.7532.0532.05517,900
Aug 01, 201732.3332.4730.3231.9331.93676,400
Jul 31, 201732.7632.9031.5632.1332.13245,200
Jul 28, 201733.3634.3932.6032.8132.81142,700
Jul 27, 201735.2435.2632.9833.4833.48307,000
Jul 26, 201735.6435.6435.0235.1235.12164,900
Jul 25, 201736.3836.7035.2035.5435.54208,900
Jul 24, 201736.3836.4935.2236.0736.07389,400
Jul 21, 201738.3539.1636.3236.3736.37224,500
Jul 20, 201736.9540.1136.1337.7837.78482,500
Jul 19, 201736.9437.3536.5936.7736.77236,800
Jul 18, 201737.4737.4736.0536.6036.60278,600
Jul 17, 201737.3437.6536.5537.6037.60213,900
Jul 14, 201738.8839.3737.0837.1137.11402,800
Jul 13, 201740.4640.6638.1038.9538.95160,700
Jul 12, 201741.0041.0040.3140.3340.33110,100
Jul 11, 201740.8342.1140.3240.5940.59598,900
Jul 10, 201742.6142.6140.8940.9140.91253,800
Jul 07, 201741.5542.6041.1442.5642.56137,100
Jul 06, 201740.9141.7940.6141.2441.24138,400
Jul 05, 201741.0841.6340.6541.4341.43171,000
Jul 03, 201740.0541.3240.0341.2041.2084,700
Jun 30, 201739.8340.2739.4939.8439.84168,400
Jun 29, 201740.8040.8039.1839.7539.75107,300
Jun 28, 201740.3641.1339.8340.8240.82137,600
Jun 27, 201741.6042.0839.8139.8839.88156,700
Jun 26, 201742.6243.4441.4941.5941.59146,400
Jun 23, 201741.6542.6140.7842.3842.38334,300
Jun 22, 201740.6842.6339.9242.5642.56436,500
Jun 21, 201739.0041.1938.8340.7240.72251,300
Jun 20, 201738.6639.3638.5438.9338.93160,700
Jun 19, 201737.3939.0937.3938.7738.77137,500
Jun 16, 201736.1437.4635.8736.9936.99582,200
Jun 15, 201736.8537.4735.6836.3736.37155,800
Jun 14, 201739.3439.9137.1137.4437.44211,500
Jun 13, 201738.6539.3438.3039.3339.33113,700
Jun 12, 201738.5839.8037.9238.6138.61208,000
Jun 09, 201738.7540.3138.0738.6238.62222,300
Jun 08, 201738.3938.8438.0138.7038.70182,200
Jun 07, 201737.6538.6037.1738.3438.34154,000
Jun 06, 201736.0337.6635.7737.5837.58213,000
Jun 05, 201737.7137.8436.0336.2136.21100,600
Jun 02, 201737.9138.9237.4737.8237.82185,200
Jun 01, 201736.6238.0236.1137.8237.82245,100
May 31, 201735.8236.6035.2936.5036.50193,500
May 30, 201737.3037.5735.6835.8435.84229,300
May 26, 201737.2837.7337.0637.4737.47112,300
May 25, 201737.0037.4536.5637.3537.35194,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...