$13.97 -0.04 (%) Theravance Inc - NASDAQ

Nov. 21, 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
2/7/201434.5037.1434.5036.581,111,860
2/6/201436.0536.1935.5136.131,416,032
2/5/201436.1536.1934.5136.091,853,886
2/4/201436.3336.7835.8936.15957,743
2/3/201436.1136.9334.7835.981,750,450
1/31/201437.5137.8736.6936.82986,049
1/30/201437.2238.2937.2237.96821,606
1/29/201437.1237.6036.2737.00585,299
1/28/201436.5937.7636.5137.38924,767
1/27/201437.6337.7335.6136.561,034,160
1/24/201437.7838.2437.1337.601,494,075
1/23/201438.3538.4037.9038.24793,307
1/22/201438.4638.6738.0338.43743,611
1/21/201438.2738.4937.3138.43844,576
1/17/201438.7039.0537.9138.141,022,468
1/16/201438.3839.0638.1338.621,342,242
1/15/201438.7038.7037.2938.37840,015
1/14/201438.1538.8437.8438.801,045,403
1/13/201438.2739.4837.6738.14978,822
1/10/201437.1838.0936.7938.04674,751
1/9/201437.0837.4936.2437.18750,917
1/8/201436.2337.1835.8936.91786,275
1/7/201435.9036.5335.5936.32826,094
1/6/201436.5736.7335.5135.811,394,971
1/3/201436.5136.8136.2436.37819,150
1/2/201435.5636.6335.3436.30837,575
12/31/201335.3135.6835.0135.65617,066
12/30/201334.2135.1333.9135.00555,481
12/27/201334.6334.6333.9934.27354,751
12/26/201334.1634.3733.6834.13603,832
12/24/201334.3134.4233.6334.00595,002
12/23/201334.7034.8233.9734.06844,336
12/20/201335.1335.4634.2334.502,280,203
12/19/201335.9736.0634.4934.981,102,676
12/18/201336.0637.0234.7835.751,802,377
12/17/201335.4336.4035.0836.06633,867
12/16/201335.5936.1535.0535.25587,336
12/13/201335.4335.7835.1735.62329,591
12/12/201335.2135.8835.0035.24970,140
12/11/201336.7736.9635.1035.231,022,559
12/10/201336.3937.8936.2736.77749,833
12/9/201337.3338.3036.2636.402,048,467
12/6/201337.3138.2336.2037.341,926,854
12/5/201336.9937.0935.0535.551,769,139
12/4/201336.6036.9935.9736.921,155,800
12/3/201337.7037.7036.5036.771,003,107
12/2/201337.7538.2536.8037.86497,418
11/29/201337.6037.8937.2637.76282,082
11/27/201337.2437.4836.8637.40572,131
11/26/201337.1837.3636.8837.21353,651
11/25/201337.1237.6636.9337.08768,411
11/22/201337.0037.2236.6137.10500,532
11/21/201336.4837.0835.9336.86494,800
11/20/201336.8538.0036.2136.40929,003
11/19/201335.7236.7535.3336.70759,617
11/18/201336.1036.3435.7335.80687,253
11/15/201335.4536.4435.2636.02652,014
11/14/201335.0535.5634.6835.42504,386
11/13/201334.3135.4333.8435.19638,899
11/12/201334.9935.7733.8634.40802,962
11/11/201334.7435.1934.0235.14430,194
11/8/201333.9035.5433.7434.62713,495
11/7/201334.7435.4633.6833.741,076,583
11/6/201337.0037.4834.2234.621,510,240
11/5/201336.8337.0236.1736.94505,740
11/4/201336.7137.3436.3536.84556,521
11/1/201336.7537.7136.1836.57787,365
10/31/201336.5137.2636.3036.64673,334
10/30/201336.7337.5636.3136.401,000,159
10/29/201337.6438.1637.1037.53717,078
10/28/201339.0339.2537.5037.661,060,121
10/25/201337.0239.1436.0539.071,650,391
10/24/201336.1637.1336.0736.15961,203
10/23/201337.5437.5635.6836.08803,233
10/22/201335.4337.7735.1936.301,836,383
10/21/201334.3434.6533.9034.12880,260
10/18/201335.7835.7834.1234.171,133,744
10/17/201335.3135.4334.4835.121,566,454
10/16/201335.8636.0434.9635.531,034,808
10/15/201336.1136.3535.5335.65787,511
10/14/201336.1236.3335.4136.10779,011
10/11/201336.6736.7835.8136.27650,731
10/10/201335.9137.0935.9136.82793,076
10/9/201336.9837.0034.5235.641,464,670
10/8/201339.0839.2436.5137.001,440,501
10/7/201340.1740.1738.8639.09565,044
10/4/201340.4140.9840.1740.32447,138
10/3/201340.7241.0439.7540.211,245,280
10/2/201340.9141.3540.5140.721,020,328
10/1/201340.7441.6240.6241.531,313,622
9/30/201341.2741.2740.5040.87805,143
9/27/201341.3642.4941.0141.36819,488
9/26/201341.1441.8241.0341.44596,404
9/25/201341.5041.7741.0141.08748,017
9/24/201341.0942.0440.8041.30610,861
9/23/201342.1842.2840.7641.22977,590
9/20/201341.3742.8541.1842.101,871,660
9/19/201340.8441.6440.0341.20936,137
9/18/201341.0541.4740.6240.82720,435
9/17/201341.4541.7740.8941.00507,031
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center