Theravance Biopharma Inc (TBPH) Historical Stock Data
9.47 ↓0.14 (-1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBPH is up 0.21% a day on average. There have been 14 days where Theravance Biopharma Inc closed green and 16 days where TBPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.59 | 9.47 | ↓$0.12 (-1.25%) | 9.37 | 9.75 | 340.35K |
| 2024-11-21 | 9.92 | 9.61 | ↓$0.31 (-3.13%) | 9.59 | 9.97 | 264.22K |
| 2024-11-20 | 9.93 | 9.97 | ↑$0.04 (0.40%) | 9.71 | 10.10 | 352.85K |
| 2024-11-19 | 9.48 | 9.92 | ↑$0.44 (4.64%) | 9.38 | 9.99 | 317.37K |
| 2024-11-18 | 9.55 | 9.49 | ↓$0.06 (-0.63%) | 9.43 | 9.68 | 192.57K |
| 2024-11-15 | 9.62 | 9.52 | ↓$0.10 (-1.04%) | 9.25 | 9.62 | 213.27K |
| 2024-11-14 | 9.67 | 9.57 | ↓$0.10 (-1.03%) | 9.48 | 9.74 | 256.68K |
| 2024-11-13 | 9.47 | 9.68 | ↑$0.21 (2.22%) | 9.33 | 10.26 | 285.95K |
| 2024-11-12 | 9.00 | 8.91 | ↓$0.09 (-1.00%) | 8.84 | 9.09 | 184.70K |
| 2024-11-11 | 8.99 | 9.08 | ↑$0.09 (1.00%) | 8.91 | 9.17 | 179.30K |
| 2024-11-08 | 8.75 | 8.94 | ↑$0.19 (2.17%) | 8.71 | 8.95 | 264.78K |
| 2024-11-07 | 8.71 | 8.75 | ↑$0.04 (0.46%) | 8.63 | 8.81 | 216.36K |
| 2024-11-06 | 8.50 | 8.71 | ↑$0.21 (2.47%) | 8.48 | 8.73 | 275.23K |
| 2024-11-05 | 8.26 | 8.27 | ↑$0.01 (0.12%) | 8.14 | 8.30 | 135.91K |
| 2024-11-04 | 8.24 | 8.21 | ↓$0.03 (-0.36%) | 8.21 | 8.31 | 111.78K |
| 2024-11-01 | 8.46 | 8.28 | ↓$0.18 (-2.13%) | 8.22 | 8.46 | 157.44K |
| 2024-10-31 | 8.49 | 8.24 | ↓$0.25 (-2.94%) | 8.24 | 8.58 | 142.10K |
| 2024-10-30 | 8.61 | 8.47 | ↓$0.14 (-1.63%) | 8.47 | 8.65 | 145.10K |
| 2024-10-29 | 8.73 | 8.65 | ↓$0.08 (-0.92%) | 8.56 | 8.76 | 213.46K |
| 2024-10-28 | 8.47 | 8.77 | ↑$0.30 (3.54%) | 8.47 | 8.93 | 150.42K |
| 2024-10-25 | 8.64 | 8.55 | ↓$0.09 (-1.04%) | 8.52 | 8.70 | 69.73K |
| 2024-10-24 | 8.58 | 8.64 | ↑$0.06 (0.70%) | 8.56 | 8.68 | 78.95K |
| 2024-10-23 | 8.67 | 8.63 | ↓$0.04 (-0.46%) | 8.45 | 8.86 | 101.95K |
| 2024-10-22 | 8.62 | 8.80 | ↑$0.18 (2.09%) | 8.54 | 8.82 | 134.24K |
| 2024-10-21 | 8.78 | 8.66 | ↓$0.12 (-1.37%) | 8.62 | 8.78 | 88.48K |
| 2024-10-18 | 8.65 | 8.80 | ↑$0.15 (1.73%) | 8.56 | 8.82 | 102.01K |
| 2024-10-17 | 8.68 | 8.62 | ↓$0.06 (-0.69%) | 8.51 | 8.69 | 89.39K |
| 2024-10-16 | 8.63 | 8.70 | ↑$0.07 (0.81%) | 8.56 | 8.81 | 130.61K |
| 2024-10-15 | 8.25 | 8.60 | ↑$0.35 (4.24%) | 8.25 | 8.75 | 223.19K |
| 2024-10-14 | 8.28 | 8.23 | ↓$0.05 (-0.60%) | 8.21 | 8.34 | 107.26K |
Create an account or log in to view more rows.
$TBPH Awaiting buy signal..
$TBPH f this stock
$TBPH Green by EOD guarentee
$TBPH not good
$TBPH tomorrow will be an explosion day
I believe it!
$TBPH we need those buyers and volume.
$TBPH wtf is that dump
$TBPH wow
$TBPH I like it
$TBPH how much did you make this past week?