$15.32 +1.06 (%) Theravance Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201514.2415.7413.5915.321,707,314
7/30/201515.3215.3813.8614.261,083,056
7/29/201516.1016.1015.4115.62293,321
7/28/201515.5516.0915.3015.99415,440
7/27/201516.0416.8115.2215.46472,280
7/24/201515.5016.7615.4316.26742,588
7/23/201515.8515.9715.4015.62290,915
7/22/201515.7515.9015.5915.87273,646
7/21/201516.0216.2115.6315.92317,765
7/20/201516.5116.5115.7716.02285,374
7/17/201516.6016.7916.2116.32252,750
7/16/201516.4016.6816.1016.59279,407
7/15/201517.1017.1016.1416.31462,997
7/14/201516.6017.0216.5716.96349,455
7/13/201516.2716.6916.2516.54332,927
7/10/201516.0116.8416.0016.24574,897
7/9/201516.1216.2415.5915.84401,710
7/8/201515.9316.2815.6115.86589,365
7/7/201516.0616.3815.2516.17882,595
7/6/201516.7516.8415.7716.01758,208
7/2/201517.5017.5016.7616.87672,143
7/1/201518.2418.2517.2317.42862,303
6/30/201518.3518.4117.7718.07521,374
6/29/201519.1919.3318.0718.10615,773
6/26/201519.4119.4318.7519.37786,540
6/25/201519.3619.6219.0119.28356,479
6/24/201519.7719.9219.0419.33486,909
6/23/201519.4019.9619.2919.89493,606
6/22/201518.9619.4918.9019.45479,262
6/19/201518.6919.1518.3118.791,030,220
6/18/201517.7718.4617.4618.39512,508
6/17/201518.2018.2017.2017.77476,651
6/16/201518.6619.0018.0618.11523,320
6/15/201518.3218.8918.0418.76444,474
6/12/201518.8518.8918.3818.48344,943
6/11/201518.1318.7917.9218.79381,127
6/10/201517.7118.1317.2618.10440,547
6/9/201518.1018.4517.7017.87474,561
6/8/201518.0118.1917.7318.06455,764
6/5/201517.3518.0716.9318.03748,059
6/4/201516.6217.3016.5817.29790,563
6/3/201516.7416.8616.1016.83742,578
6/2/201516.8517.2916.4316.682,161,427
6/1/201516.7817.0616.0116.95711,763
5/29/201516.8917.2916.7916.90457,692
5/28/201516.9317.0516.5016.94348,310
5/27/201516.3217.0516.3216.90669,688
5/26/201516.4916.6916.3116.62399,772
5/22/201516.2916.6916.1416.65475,031
5/21/201516.2916.3515.8216.31456,140
5/20/201516.5516.7016.0216.24435,813
5/19/201516.4916.8516.1316.52498,041
5/18/201516.1316.6116.0516.46357,140
5/15/201516.1016.3815.9116.25443,342
5/14/201516.2316.3416.0116.07399,714
5/13/201515.8716.2015.7616.03403,035
5/12/201516.0516.2515.7515.93583,910
5/11/201516.0316.4315.7216.10577,469
5/8/201515.8416.3915.6116.00779,002
5/7/201515.5015.7814.8815.56906,847
5/6/201516.4916.5815.2015.561,290,876
5/5/201516.4616.6616.0416.60683,509
5/4/201516.7116.7916.3216.46547,499
5/1/201516.2816.6815.8816.63832,136
4/30/201516.9517.1715.8716.25901,462
4/29/201516.9817.6616.8917.07472,594
4/28/201516.6017.5216.0017.091,121,493
4/27/201517.9617.9816.5016.60629,293
4/24/201517.5718.0016.8417.92880,235
4/23/201517.0817.6516.9017.46692,210
4/22/201516.7017.3216.5117.09711,910
4/21/201516.8216.9416.2816.63462,073
4/20/201517.3017.3016.5516.75525,260
4/17/201517.5417.6916.9417.13689,177
4/16/201518.1318.4517.5417.67437,097
4/15/201517.7618.6117.5618.16522,672
4/14/201517.4017.8017.1017.67723,187
4/13/201517.2117.9617.1117.36501,869
4/10/201516.8317.3516.7717.13640,820
4/9/201516.2016.8116.0716.76691,961
4/8/201515.7316.2515.5416.13644,776
4/7/201515.5115.8815.4515.58504,729
4/6/201515.1115.6115.0115.45478,646
4/2/201515.8616.1015.0715.18719,506
4/1/201515.7015.9915.1015.82621,552
3/31/201516.4916.6515.6015.72658,694
3/30/201516.6516.7416.1116.60443,017
3/27/201516.6116.8216.2116.46400,385
3/26/201516.4616.9515.9516.59398,122
3/25/201516.5816.8115.8116.50750,390
3/24/201517.1317.1516.3416.62617,729
3/23/201517.0117.3816.9217.07847,922
3/20/201517.0617.1116.1117.032,711,385
3/19/201517.9717.9717.9717.9712,896
3/18/201518.0518.1317.3417.97857,338
3/17/201517.3418.2717.0118.111,094,131
3/16/201517.8117.8517.0217.47845,153
3/13/201519.1619.1917.0717.571,869,584
3/12/201519.8319.8518.8719.19838,676
3/11/201519.7520.4519.2019.341,002,427
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!