$15.32 +0.12 (%) Theravance Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
11/25/201415.2515.3414.7015.32903,818
11/24/201414.0415.4513.9915.201,148,886
11/21/201414.3014.4813.6813.97663,574
11/20/201413.4414.1013.3614.01739,731
11/19/201413.3813.7413.1213.49780,681
11/18/201413.3113.8813.2813.35632,865
11/17/201413.2313.6013.1413.30629,398
11/14/201413.3913.4013.0413.231,010,253
11/13/201413.3613.7013.1013.342,729,381
11/12/201412.8713.3712.7813.32793,032
11/11/201413.4113.5012.7812.931,265,025
11/10/201414.3514.4913.2813.441,314,928
11/7/201414.3414.6013.9514.271,367,525
11/6/201414.6615.1114.1314.401,696,648
11/5/201415.2915.4514.5014.59682,384
11/4/201415.2615.9414.6915.171,351,319
11/3/201416.0916.3215.1215.36994,182
10/31/201416.4616.6115.5816.021,053,295
10/30/201415.6116.4215.6116.211,356,429
10/29/201416.4816.4815.5615.741,000,247
10/28/201416.6616.7516.2016.451,104,995
10/27/201416.9917.0116.4116.67932,613
10/24/201417.1717.2916.8017.08624,306
10/23/201417.1917.5216.9017.172,375,117
10/22/201418.3918.4316.4616.981,503,802
10/21/201418.1018.6817.6318.641,075,307
10/20/201417.1518.0016.9817.95794,321
10/17/201418.7618.7816.6317.271,135,108
10/16/201416.8018.8816.2818.381,271,299
10/15/201415.9017.1115.7617.051,256,236
10/14/201416.1116.5815.8416.13783,971
10/13/201416.2616.8715.8315.95620,443
10/10/201416.0716.8815.8316.241,899,362
10/9/201417.0117.1316.0516.191,527,756
10/8/201416.7317.2616.5817.061,928,450
10/7/201416.6417.1616.5316.76940,037
10/6/201416.9017.1616.5916.781,075,600
10/3/201416.3316.9816.0416.91647,545
10/2/201416.1416.8115.9316.17935,247
10/1/201417.1217.9816.1516.19966,117
9/30/201417.6918.0017.0617.09822,809
9/29/201417.5117.8317.4317.76631,191
9/26/201417.8118.0017.6317.81787,521
9/25/201417.7518.1017.4717.75648,181
9/24/201417.6218.1317.5417.90680,257
9/23/201417.9118.0717.4817.53611,760
9/22/201418.6818.8617.7518.03659,183
9/19/201418.6718.9818.5118.722,333,243
9/18/201418.4818.7118.4018.63451,551
9/17/201418.5219.0918.2918.41901,465
9/16/201418.3218.7118.0618.45566,229
9/15/201418.9618.9618.0218.46692,857
9/12/201420.0320.1318.8818.92734,868
9/11/201420.2020.3219.8819.99515,461
9/10/201420.4320.6720.0420.32571,629
9/9/201421.0621.2520.3220.36410,220
9/8/201420.9221.1820.7021.12469,626
9/5/201421.2921.2920.4320.97329,263
9/4/201421.9922.2721.2621.45400,313
9/3/201423.0023.1021.8121.97504,172
9/2/201423.7423.8422.7222.89612,726
8/29/201422.9923.7522.9423.56495,536
8/28/201423.0023.1622.1922.96509,412
8/27/201423.1723.2522.9323.03489,396
8/26/201422.4623.4922.4423.22852,044
8/25/201422.2822.5821.7722.56553,348
8/22/201422.0022.4621.6522.11478,503
8/21/201422.8122.8121.7521.98492,656
8/20/201423.1723.3122.7122.76346,769
8/19/201423.4023.4722.7823.30419,710
8/18/201422.9123.3922.5723.32580,716
8/15/201423.1723.2522.2822.70413,633
8/14/201422.7422.9022.2322.70341,408
8/13/201422.4922.9522.4022.63431,977
8/12/201422.0922.5622.0022.40390,947
8/11/201422.6522.7922.0322.13666,104
8/8/201422.0022.8221.8122.66645,488
8/7/201421.0222.4021.0122.00619,104
8/6/201421.8322.2721.5121.68676,213
8/5/201421.5922.3521.3022.00608,747
8/4/201422.1722.5021.2921.78497,457
8/1/201421.7222.3421.5122.13643,415
7/31/201421.5721.9021.2621.70788,024
7/30/201421.9022.3921.7221.95670,050
7/29/201421.8622.2421.5221.791,319,472
7/28/201422.5322.6721.8222.001,463,905
7/25/201423.3723.8022.5122.941,532,947
7/24/201424.3124.5023.3723.882,885,322
7/23/201426.9027.0725.2125.322,755,566
7/22/201427.9028.1527.6027.68999,784
7/21/201427.8128.1927.0227.81582,981
7/18/201426.7528.0826.5827.97712,932
7/17/201427.9328.2726.6326.87912,622
7/16/201428.3328.6227.6428.21457,090
7/15/201429.1029.1127.9528.071,045,611
7/14/201429.2229.3228.6628.97470,342
7/11/201428.9229.3128.6628.93445,793
7/10/201428.4029.1128.1128.96825,748
7/9/201429.2329.5828.5329.00740,782
7/8/201429.7029.7028.7829.30931,392
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center