TBPH

Theravance Biopharma Historical Data

TBPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 9.27 0.73 8.55% 8.36 9.80 8.36 1,334,813
Dec 07 2021 8.54 0.73 9.35% 7.95 8.79 7.81 1,245,313
Dec 06 2021 7.81 0.04 0.51% 7.76 7.95 7.67 644,240
Dec 03 2021 7.77 -0.42 -5.13% 8.32 8.60 7.76 441,540
Dec 02 2021 8.19 -0.41 -4.77% 8.43 8.60 7.96 486,381
Dec 01 2021 8.60 0.20 2.38% 8.35 9.12 8.31 1,684,911
Nov 30 2021 8.40 0.60 7.69% 7.83 8.45 7.65 977,432
Nov 29 2021 7.80 -0.21 -2.62% 8.15 8.23 7.74 349,314
Nov 26 2021 8.01 0.00 +0.00% 8.25 8.45 7.84 0
Nov 26 2021 8.01 -0.44 -5.21% 8.25 8.45 7.84 332,616
Nov 25 2021 8.45 0.00 +0.00% 8.47 8.60 8.28 0
Nov 24 2021 8.45 0.00 0.0% 8.47 8.60 8.28 472,011
Nov 23 2021 8.45 0.05 0.6% 8.38 8.51 7.98 446,727
Nov 22 2021 8.40 0.04 0.48% 8.39 8.815 8.25 512,140
Nov 19 2021 8.36 0.36 4.5% 8.01 8.37 7.87 450,472
Nov 18 2021 8.00 0.08 1.01% 7.92 8.10 7.81 655,452
Nov 17 2021 7.92 0.00 +0.00% 8.08 8.365 7.82 0
Nov 17 2021 7.92 -0.07 -0.88% 8.08 8.365 7.82 552,843
Nov 16 2021 7.99 -0.23 -2.8% 7.98 8.20 7.83 815,471
Nov 15 2021 8.22 0.02 0.24% 8.36 8.56 8.1383 484,278
Nov 12 2021 8.20 -0.16 -1.91% 8.36 8.415 8.11 391,479
Nov 11 2021 8.36 -0.18 -2.11% 8.51 8.80 8.30 339,815
Nov 10 2021 8.54 -0.13 -1.5% 8.49 8.88 8.46 363,610
Nov 09 2021 8.67 -0.28 -3.13% 8.97 8.97 8.21 520,043
Nov 08 2021 8.95 -0.10 -1.1% 8.98 9.135 8.895 415,261
Nov 05 2021 9.05 0.00 +0.00% 8.95 9.175 8.41 0
Nov 05 2021 9.05 0.55 6.47% 8.95 9.175 8.41 1,486,878
Nov 04 2021 8.50 0.42 5.2% 8.12 8.76 8.0201 1,202,425
Nov 03 2021 8.08 0.14 1.76% 7.87 8.29 7.73 705,254
Nov 02 2021 7.94 -0.09 -1.12% 8.11 8.11 7.63 391,630
Nov 01 2021 8.03 0.26 3.35% 7.72 8.11 7.65 450,792
Oct 29 2021 7.77 -0.22 -2.75% 8.00 8.15 7.75 379,211
Oct 28 2021 7.99 0.32 4.17% 7.76 7.99 7.73 379,930
Oct 27 2021 7.67 -0.18 -2.29% 7.79 7.95 7.67 298,511
Oct 26 2021 7.85 0.03 0.38% 7.81 8.101 7.77 416,825
Oct 25 2021 7.82 0.10 1.3% 7.65 7.96 7.65 391,045
Oct 22 2021 7.72 -0.08 -1.03% 7.75 8.00 7.58 402,551
Oct 21 2021 7.80 -0.10 -1.27% 7.82 8.01 7.66 406,933
Oct 20 2021 7.90 0.04 0.51% 7.91 8.11 7.83 504,128
Oct 19 2021 7.86 0.24 3.15% 7.70 8.055 7.54 364,496
Oct 18 2021 7.62 -0.37 -4.63% 7.99 7.99 7.55 570,892
Oct 15 2021 7.99 0.00 0.0% 8.08 8.14 7.972 471,883
Oct 14 2021 7.99 0.19 2.44% 7.84 8.15 7.80 657,919
Oct 13 2021 7.80 -0.17 -2.13% 7.99 7.99 7.47 797,341
Oct 12 2021 7.97 -0.52 -6.12% 8.52 8.57 7.94 936,870
Oct 11 2021 8.49 0.29 3.54% 8.22 8.50 8.155 444,944
Oct 08 2021 8.20 0.26 3.27% 7.78 8.26 7.78 680,667
Oct 07 2021 7.94 0.13 1.66% 7.77 8.00 7.73 437,433
Oct 06 2021 7.81 0.00 0.0% 7.70 8.17 7.69 1,202,262
Oct 05 2021 7.81 0.39 5.26% 7.43 7.815 7.41 907,165
Oct 04 2021 7.42 -0.02 -0.27% 7.44 7.53 7.30 627,137
Oct 01 2021 7.44 0.04 0.54% 7.39 7.51 7.31 1,187,564
Sep 30 2021 7.40 -0.04 -0.54% 7.46 7.50 7.38 907,825
Sep 29 2021 7.44 0.04 0.54% 7.40 7.475 7.31 656,883
Sep 28 2021 7.40 0.11 1.51% 7.24 7.49 7.18 561,293
Sep 27 2021 7.29 0.27 3.85% 7.06 7.34 6.99 664,271
Sep 24 2021 7.02 -0.07 -0.99% 7.02 7.20 6.98 451,128
Sep 23 2021 7.09 -0.13 -1.8% 7.16 7.22 6.97 471,335
Sep 22 2021 7.22 0.12 1.69% 7.12 7.45 7.08 543,912
Sep 21 2021 7.10 0.22 3.2% 6.94 7.19 6.75 706,397
Sep 20 2021 6.88 -0.23 -3.23% 7.08 7.22 6.78 848,185
Sep 17 2021 7.11 0.25 3.64% 6.86 7.27 6.77 2,797,467
Sep 16 2021 6.86 0.09 1.33% 6.89 6.90 6.535 2,046,555
Sep 15 2021 6.77 -1.27 -15.8% 6.47 7.51 6.10 19,031,596
Sep 14 2021 8.04 -0.58 -6.73% 8.59 8.78 7.98 1,342,461
Sep 13 2021 8.62 0.16 1.89% 8.53 9.08 8.36 1,089,510
Sep 10 2021 8.46 -0.09 -1.05% 8.53 8.654 8.40 1,087,839
Your Recent History
NASDAQ
TBPH
Theravance..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 15:20:22