Theravance Biopharma Inc (TBPH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -3.98069963812 | 8.29 | 8.42 | 7.88 | 280282 | 8.04982289 | CS |
| 4 | -0.37 | -4.44177671068 | 8.33 | 8.43 | 7.88 | 216849 | 8.09195248 | CS |
| 12 | -0.29 | -3.51515151515 | 8.25 | 10.42 | 7.44 | 374391 | 8.58645219 | CS |
| 26 | -0.99 | -11.061452514 | 8.95 | 10.44 | 7.44 | 383847 | 8.82184684 | CS |
| 52 | -1.14 | -12.5274725275 | 9.1 | 11.71 | 7.44 | 384867 | 9.27419904 | CS |
| 156 | 0.9 | 12.7478753541 | 7.06 | 13.17 | 6.99 | 620361 | 9.71985306 | CS |
| 260 | -13.1 | -62.2032288699 | 21.06 | 31.54 | 6.1 | 555869 | 12.15003551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 7.96 | -0.06 | -0.75 | 8.05 | 8.05 | 7.9 | 179645 |
| 1727217300 | 8.02 | 0.08 | 1.01 | 7.97 | 8.11 | 7.88 | 238871 |
| 1727130900 | 7.94 | -0.07 | -0.87 | 8.07 | 8.15 | 7.93 | 220702 |
| 1726871700 | 8.01 | -0.2 | -2.44 | 8.2 | 8.23 | 7.99 | 648984 |
| 1726785300 | 8.21 | -0.06 | -0.73 | 8.2899999 | 8.35 | 8.21 | 121223 |
| 1726698900 | 8.27 | 0.03 | 0.36 | 8.2899999 | 8.42 | 8.21 | 171631 |
| 1726612500 | 8.24 | 0.12 | 1.48 | 8.21 | 8.33 | 8.14 | 168925 |
| 1726526100 | 8.1199999 | -0.02 | -0.25 | 8.19 | 8.225 | 8.08 | 143843 |
| 1726266900 | 8.14 | 0.03 | 0.37 | 8.2 | 8.2 | 8.1 | 125861 |
| 1726180500 | 8.11 | 0.01 | 0.12 | 8.14 | 8.16 | 8.0399999 | 169108 |
| 1726094100 | 8.1 | -0.03 | -0.37 | 8.1199999 | 8.16 | 7.9 | 152311 |
| 1726007700 | 8.13 | 0.13 | 1.63 | 8.0399999 | 8.19 | 8 | 295637 |
| 1725921300 | 8 | -0.01 | -0.12 | 8.03 | 8.15 | 7.99 | 285418 |
| 1725662100 | 8.01 | -0.16 | -1.96 | 8.195 | 8.2 | 8.01 | 189560 |
| 1725575700 | 8.17 | 0.13 | 1.62 | 8.08 | 8.18 | 8.05 | 199948 |
| 1725489300 | 8.0399999 | 0.04 | 0.50 | 7.98 | 8.13 | 7.94 | 193616 |
| 1725402900 | 8 | -0.25 | -3.03 | 8.19 | 8.24 | 7.98 | 241390 |
| 1725057300 | 8.25 | 0.04 | 0.49 | 8.19 | 8.285 | 8.09 | 237152 |
| 1724970900 | 8.21 | 0.05 | 0.61 | 8.15 | 8.36 | 8.15 | 157467 |
| 1724884500 | 8.16 | -0.22 | -2.63 | 8.33 | 8.43 | 8.16 | 158477 |
| 1724798100 | 8.38 | 0.24 | 2.95 | 8.15 | 8.39 | 8.0399999 | 351539 |
| 1724711700 | 8.14 | 0.05 | 0.62 | 8.1 | 8.21 | 8.05 | 157062 |
| 1724452500 | 8.09 | 0.08 | 1.00 | 8.0399999 | 8.38 | 8.0399999 | 196408 |
| 1724366100 | 8.01 | -0.03 | -0.37 | 8 | 8.1 | 7.92 | 283891 |
| 1724279700 | 8.0399999 | -0.18 | -2.19 | 8.2 | 8.23 | 7.93 | 414672 |
| 1724193300 | 8.22 | -0.16 | -1.91 | 8.3699999 | 8.4 | 8.16 | 157806 |
| 1724106900 | 8.38 | 0.24 | 2.95 | 8.16 | 8.38 | 8.15 | 177817 |
| 1723847700 | 8.14 | -0.11 | -1.33 | 8.27 | 8.33 | 8.13 | 186678 |
| 1723761300 | 8.25 | 0.07 | 0.86 | 8.3 | 8.3699999 | 8.23 | 238216 |
| 1723674900 | 8.18 | -0.1 | -1.21 | 8.31 | 8.35 | 8.1199999 | 260522 |
| 1723588500 | 8.28 | 0.04 | 0.49 | 8.2 | 8.35 | 8.19 | 295993 |
| 1723502100 | 8.24 | 0.58 | 7.57 | 7.95 | 8.3 | 7.86 | 438526 |
| 1723242900 | 7.66 | -0.02 | -0.26 | 7.75 | 7.76 | 7.44 | 316487 |
| 1723156500 | 7.68 | -0.14 | -1.79 | 7.9 | 7.93 | 7.62 | 374224 |
| 1723070100 | 7.82 | -0.01 | -0.13 | 7.91 | 8.38 | 7.79 | 3903639 |
| 1722983700 | 7.83 | -1.76 | -18.35 | 8.65 | 9.18 | 7.69 | 1968921 |
| 1722897300 | 9.59 | -0.05 | -0.52 | 9.47 | 9.67 | 9.25 | 356918 |
| 1722638100 | 9.64 | -0.39 | -3.89 | 9.6 | 9.88 | 9.5885 | 274737 |
| 1722551700 | 10.03 | -0.08 | -0.79 | 10.16 | 10.22 | 9.82 | 237540 |
| 1722465300 | 10.11 | 0.05 | 0.50 | 10.16 | 10.35 | 9.88 | 613679 |
| 1722378900 | 10.06 | -0.05 | -0.49 | 10.18 | 10.22 | 9.91 | 192462 |
| 1722292500 | 10.11 | -0.14 | -1.37 | 10.23 | 10.255 | 9.98 | 166642 |
| 1722033300 | 10.25 | 0.04 | 0.39 | 10.29 | 10.42 | 10.17 | 218575 |
| 1721946900 | 10.21 | 0.21 | 2.10 | 10 | 10.2663 | 9.95 | 265048 |
| 1721860500 | 10 | -0.08 | -0.79 | 10.16 | 10.2 | 9.98 | 223012 |
| 1721774100 | 10.08 | -0.12 | -1.18 | 10.25 | 10.26 | 10 | 283271 |
| 1721687700 | 10.2 | 0.63 | 6.58 | 9.6 | 10.33 | 9.6 | 312256 |
| 1721428500 | 9.57 | -0.11 | -1.14 | 9.68 | 9.75 | 9.49 | 350600 |
| 1721342100 | 9.68 | -0.21 | -2.12 | 9.82 | 9.97 | 9.65 | 207769 |
| 1721255700 | 9.89 | -0.1 | -1.00 | 9.93 | 10.04 | 9.8699999 | 379613 |
| 1721169300 | 9.99 | 0.12 | 1.22 | 9.95 | 10.23 | 9.84 | 514872 |
| 1721082900 | 9.8699999 | 0.5 | 5.34 | 9.41 | 9.97 | 9.41 | 499865 |
| 1720823700 | 9.3699999 | 0.04 | 0.43 | 9.34 | 9.76 | 9.33 | 1093536 |
| 1720737300 | 9.33 | 0.51 | 5.78 | 8.96 | 9.55 | 8.91 | 530554 |
| 1720650900 | 8.82 | -0.1 | -1.12 | 8.97 | 9.07 | 8.75 | 270506 |
| 1720564500 | 8.92 | 0.08 | 0.90 | 8.8 | 8.97 | 8.715 | 161795 |
| 1720478100 | 8.84 | 0.08 | 0.91 | 8.82 | 8.91 | 8.65 | 279082 |
| 1720218900 | 8.76 | 0.25 | 2.94 | 8.52 | 8.81 | 8.361 | 209464 |
| 1720040640 | 8.51 | 0.19 | 2.28 | 8.25 | 8.51 | 8.185 | 230328 |
| 1719959700 | 8.32 | -0.2 | -2.35 | 8.55 | 8.55 | 8.32 | 168330 |
| 1719873300 | 8.52 | 0.04 | 0.47 | 8.46 | 8.64 | 8.39 | 254801 |
| 1719614100 | 8.48 | 0.15 | 1.80 | 8.4 | 8.5 | 8.31 | 1605706 |
| 1719527700 | 8.33 | -0.08 | -0.95 | 8.44 | 8.45 | 8.28 | 242168 |
| 1719441300 | 8.41 | 0.01 | 0.12 | 8.39 | 8.55 | 8.38 | 211331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
