$17.09 -0.67 (%) Theravance Inc - NASDAQ

Sep. 30, 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
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
9/16/201340.9541.6040.5641.34894,711
9/13/201340.5841.3840.4140.701,055,148
9/12/201338.5541.8038.5041.192,524,532
9/11/201338.7439.2838.2038.741,690,280
9/10/201337.7937.7937.7937.79114,651
9/9/201337.6438.3537.4037.79627,351
9/6/201336.7237.9936.6637.521,114,184
9/5/201337.3737.5836.5336.71719,605
9/4/201337.3637.4236.5536.63649,518
9/3/201336.1338.0636.0137.42683,725
8/30/201336.3036.5235.7035.85704,577
8/29/201336.2137.2436.1936.34307,856
8/28/201336.4936.9336.0236.29316,604
8/27/201337.6737.8436.5836.62428,476
8/26/201336.1838.2636.1838.00814,004
8/23/201336.2236.3435.6536.12326,653
8/22/201336.2236.4435.8036.09153,328
8/21/201335.7136.6635.6736.21440,842
8/20/201335.7437.2135.6335.89361,976
8/19/201335.9836.5435.6935.82261,331
8/16/201336.7636.7634.7635.98435,398
8/15/201336.7036.9636.0836.09376,646
8/14/201336.8437.9736.8036.86432,362
8/13/201337.0937.0936.1036.80491,029
8/12/201337.1437.2836.2536.39397,842
8/9/201336.6837.6336.6237.20313,404
8/8/201336.8437.0836.0436.81497,764
8/7/201337.5937.6736.3436.85679,953
8/6/201338.9738.9737.1737.72608,392
8/5/201338.7239.7338.6939.06510,654
8/2/201338.4738.8438.0438.72393,365
8/1/201338.7739.0037.7538.42577,979
7/31/201336.9238.6636.8338.561,104,677
7/30/201336.4137.1036.1136.57865,026
7/29/201336.4637.0036.0336.50960,600
7/26/201337.0037.4936.1336.60856,929
7/25/201337.6737.9736.7837.29963,362
7/24/201338.8838.9137.4238.001,246,025
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center