TBPH - Theravance Biopharma, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201827.1028.0026.4827.9527.95302,400
Feb 22, 201828.4528.6727.0027.0427.04179,700
Feb 21, 201828.9729.8728.1328.2128.21420,000
Feb 20, 201829.1129.8928.7629.0929.09122,900
Feb 16, 201829.4829.9428.8529.2629.2686,300
Feb 15, 201829.6129.7028.1029.6129.6191,000
Feb 14, 201828.0529.7227.7529.3829.38127,200
Feb 13, 201828.1728.6327.7728.1428.14124,900
Feb 12, 201828.1428.7427.6128.4428.44180,900
Feb 09, 201827.8528.8326.1727.9527.95287,400
Feb 08, 201828.0728.1226.7927.3527.35301,700
Feb 07, 201827.4929.6227.1128.0128.011,041,200
Feb 06, 201823.3524.5022.9024.4424.441,701,700
Feb 05, 201824.4325.1323.3323.3723.37204,800
Feb 02, 201825.5126.0924.5824.6824.68126,800
Feb 01, 201826.2726.7125.5625.8125.81176,500
Jan 31, 201827.1227.4126.3226.4426.44166,400
Jan 30, 201827.7728.1426.7726.9926.99175,500
Jan 29, 201829.3929.5828.1628.3628.36216,400
Jan 26, 201829.1929.7428.6728.9828.9896,600
Jan 25, 201829.0229.2228.1328.9428.9495,400
Jan 24, 201829.9329.9328.3028.8028.8098,200
Jan 23, 201829.5730.2929.1429.7129.71121,600
Jan 22, 201828.4729.6628.4729.6429.64111,800
Jan 19, 201827.9928.3427.0528.3228.32200,300
Jan 18, 201827.4928.3426.8828.0128.01113,000
Jan 17, 201826.7728.1126.0827.6527.65239,800
Jan 16, 201827.2627.7226.4026.4626.46191,600
Jan 12, 201827.1427.3026.8126.9826.98113,300
Jan 11, 201826.8127.1026.5526.9726.97143,600
Jan 10, 201827.1427.2026.5826.7826.7892,700
Jan 09, 201826.9827.8826.8027.3227.32171,200
Jan 08, 201827.0527.0726.0226.9426.94105,700
Jan 05, 201827.3927.3926.5827.0727.07135,800
Jan 04, 201828.1528.1527.2727.3327.3394,500
Jan 03, 201828.1428.5127.5527.9427.94153,500
Jan 02, 201828.1128.8527.7028.0728.07132,300
Dec 29, 201728.5528.6727.8627.8927.89132,400
Dec 28, 201727.2028.5027.0928.4328.43142,500
Dec 27, 201727.8628.3127.0027.1527.15113,900
Dec 26, 201727.6828.6027.5327.7727.77127,400
Dec 22, 201727.6828.4027.4927.6527.65118,500
Dec 21, 201727.4828.1627.2627.7027.70130,100
Dec 20, 201727.9128.5327.3127.4227.42122,300
Dec 19, 201728.8729.1527.5027.8427.84179,500
Dec 18, 201728.6528.9728.3028.7028.70119,000
Dec 15, 201727.3628.3226.9428.2728.27346,900
Dec 14, 201727.7628.2427.0827.3227.32193,300
Dec 13, 201726.6427.8126.6427.7527.75187,700
Dec 12, 201727.0527.3026.4926.6826.68144,500
Dec 11, 201726.9127.4426.0926.9526.95215,400
Dec 08, 201726.1226.8925.6526.6826.68192,300
Dec 07, 201725.8325.9525.2025.8825.88287,800
Dec 06, 201726.8027.1025.4525.8225.82154,600
Dec 05, 201726.8427.2926.2126.8026.80179,500
Dec 04, 201728.6328.6926.7326.8526.85274,000
Dec 01, 201728.5028.9327.4328.3528.35224,400
Nov 30, 201728.6328.9328.2528.4528.45175,000
Nov 29, 201729.1529.4228.5228.6928.69163,000
Nov 28, 201728.3529.3727.5929.1529.15290,400
Nov 27, 201728.4428.7628.0128.2328.23156,400
Nov 24, 201728.2528.6327.9828.4528.4592,900
Nov 22, 201728.4128.6028.0028.2428.24234,800
Nov 21, 201728.6628.7928.1128.5428.54246,900
Nov 20, 201729.8729.8828.1228.5828.58154,500
Nov 17, 201728.7529.9928.0529.8929.89164,700
Nov 16, 201727.1228.9427.1228.8828.88157,800
Nov 15, 201727.0827.5226.7227.1227.12196,400
Nov 14, 201728.2728.8127.2127.3627.36145,900
Nov 13, 201728.5428.7527.4728.2828.28252,700
Nov 10, 201727.7129.1727.2928.7728.77154,100
Nov 09, 201727.4827.9327.0827.8127.81177,000
Nov 08, 201729.4630.0527.2427.7127.71397,500
Nov 07, 201728.9228.9328.0128.1928.19164,900
Nov 06, 201729.3729.5528.9028.9628.96157,600
Nov 03, 201728.8029.3128.7429.2429.24135,300
Nov 02, 201728.8529.2528.2828.7728.77183,800
Nov 01, 201729.1929.2428.7428.8028.80152,100
Oct 31, 201728.7929.2128.5728.8628.86174,100
Oct 30, 201729.2929.5828.1028.7728.77195,800
Oct 27, 201728.7229.5428.5829.3929.39191,200
Oct 26, 201731.0531.2528.8128.9028.90253,100
Oct 25, 201731.1631.8330.6231.1231.12153,200
Oct 24, 201732.1032.4130.8531.2031.20146,400
Oct 23, 201732.3032.5331.6632.1132.11175,500
Oct 20, 201733.0133.2332.2232.3032.30157,200
Oct 19, 201733.1733.1832.1232.6332.63106,200
Oct 18, 201733.6433.6733.1633.3233.3271,600
Oct 17, 201732.9733.9132.7233.4433.44108,300
Oct 16, 201733.1834.0832.6832.7832.78117,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...