$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
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
7/23/201338.3139.6038.3038.891,865,897
7/22/201338.1438.5637.2038.441,176,351
7/19/201338.9039.3338.7238.75768,580
7/18/201339.7839.7838.9038.94787,432
7/17/201340.4940.5339.3839.64979,179
7/16/201341.3941.5439.8140.29650,326
7/15/201342.0642.4040.6841.54677,548
7/12/201342.7842.9641.0042.091,177,208
7/11/201341.6442.6541.2942.641,045,872
7/10/201339.8441.0339.4740.941,055,125
7/9/201339.6439.8738.5039.78656,131
7/8/201339.7140.1738.8939.65601,970
7/5/201338.7939.5638.1939.56646,358
7/3/201338.3739.3738.0038.421,062,788
7/2/201338.9539.4338.1238.41676,003
7/1/201338.8640.0638.4638.92905,225
6/28/201338.7939.4537.7438.537,813,187
6/27/201338.2039.1937.8639.011,218,341
6/26/201337.5739.1137.2338.001,265,678
6/25/201337.9338.3336.4437.411,007,709
6/24/201337.6138.7036.3737.60887,876
6/21/201336.7538.1936.0537.604,060,040
6/20/201334.9135.6033.9034.121,375,008
6/19/201335.7835.9635.1035.25514,244
6/18/201335.5035.7335.0835.71491,725
6/17/201336.3236.4235.2035.41707,307
6/14/201334.9636.2034.5136.041,182,874
6/13/201335.8236.2134.9435.381,573,120
6/12/201336.4737.0135.8135.811,149,568
6/11/201335.9537.0635.3436.351,072,278
6/10/201335.5436.8035.0936.211,259,397
6/7/201334.2235.5833.8435.511,751,826
6/6/201333.2334.4633.1534.341,645,246
6/5/201334.9435.1632.8933.172,662,356
6/4/201335.2735.7234.8235.02912,803
6/3/201335.1135.5334.4035.491,791,656
5/31/201335.8636.1535.0035.04875,919
5/30/201335.4336.3435.3536.021,549,503
5/29/201335.3935.5334.7935.34961,683
5/28/201336.7137.2134.6535.552,365,089
5/24/201336.6236.6236.0436.241,073,602
5/23/201335.9437.2335.1036.781,777,388
5/22/201337.3737.9535.8736.211,793,896
5/21/201337.1438.1737.0037.521,266,631
5/20/201339.4739.4736.8537.011,891,233
5/17/201339.4639.7339.0239.59810,013
5/16/201340.8841.0939.5439.541,638,392
5/15/201341.6542.0340.6940.891,587,618
5/14/201341.8142.4140.3941.873,219,227
5/13/201339.7941.2338.4541.208,240,258
5/10/201331.4635.8031.0634.944,675,787
5/9/201331.6832.9731.2331.311,340,523
5/8/201331.9732.2931.2031.54621,605
5/7/201332.7932.8931.9532.121,365,438
5/6/201333.6234.1632.6832.77770,766
5/3/201334.5035.1033.5233.87950,895
5/2/201333.7734.3233.6834.301,242,383
5/1/201334.1134.5733.6333.661,415,958
4/30/201334.1034.3833.2833.752,132,045
4/29/201333.8834.7533.3234.612,695,708
4/26/201332.7534.9732.1534.006,232,340
4/25/201331.1131.9930.7730.921,331,916
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center