$15.22 -0.01 (%) Theravance Inc - NASDAQ

Dec. 19, 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
12/26/201222.2722.5521.8822.03361,872
12/24/201221.9122.3621.1722.27132,395
12/21/201221.8621.9921.2021.881,235,565
12/20/201222.2422.4321.7822.18230,724
12/19/201222.7322.8222.0522.29205,069
12/18/201222.0722.8521.8622.65332,018
12/17/201221.8522.1321.7122.08282,141
12/14/201222.2622.4121.6021.75305,342
12/13/201222.6623.0022.1122.39237,285
12/12/201222.7823.0222.4922.69271,375
12/11/201222.2222.6521.8322.63524,363
12/10/201221.8822.4221.8821.99279,219
12/7/201222.4222.5421.6621.78160,452
12/6/201222.2722.4621.6622.21288,018
12/5/201221.7522.5121.2822.34337,331
12/4/201221.2521.8220.8721.62277,695
12/3/201222.7022.7020.8521.29772,919
11/30/201221.4822.6821.3922.48770,242
11/29/201221.4021.4021.4021.401,100
11/28/201221.4521.7220.9021.40233,131
11/27/201221.2221.6620.8521.64466,624
11/26/201221.5621.6620.9521.28220,805
11/23/201221.2321.6420.9521.59102,981
11/21/201220.9121.6220.6821.10412,012
11/20/201220.5721.3020.3421.08358,047
11/19/201220.5321.2120.1020.60489,708
11/16/201220.1020.5619.6120.21369,239
11/15/201220.1520.4319.6720.21264,472
11/14/201220.6620.8720.0520.12250,227
11/13/201220.8120.9420.4620.53320,809
11/12/201221.6121.9620.6620.96174,330
11/9/201220.2022.2520.2021.45541,825
11/8/201220.8621.1820.2520.34273,492
11/7/201221.4621.7620.8520.89335,214
11/6/201222.0022.1821.4921.70372,740
11/5/201221.0322.2621.0021.85540,462
11/2/201222.4322.6420.9821.03497,146
11/1/201222.6023.5021.8122.35731,021
10/31/201224.7724.9122.3622.51519,515
10/26/201225.6125.6724.5624.85338,436
10/25/201225.3025.6425.0925.61233,149
10/24/201224.3225.0924.1625.05226,076
10/23/201223.6324.3422.9024.22349,922
10/22/201224.2024.5423.6423.93164,576
10/19/201225.3325.4623.8024.22423,099
10/18/201226.8426.8425.4925.57189,525
10/17/201226.6627.5226.5426.90127,200
10/16/201225.8026.8525.7126.57310,216
10/15/201225.2225.8524.9925.50160,463
10/12/201225.8025.9124.8525.17316,625
10/11/201225.5026.1625.3125.70181,842
10/10/201225.6625.7025.1325.25301,307
10/9/201226.2926.5425.4325.60184,338
10/8/201226.4126.6525.8826.32107,812
10/5/201226.4526.7426.2026.53180,061
10/4/201226.5026.6325.6326.25192,157
10/3/201226.4526.7625.8826.41198,981
10/2/201225.9526.4025.6126.39115,534
10/1/201226.0826.8325.5125.72382,330
9/28/201225.7226.3525.3525.91288,333
9/27/201225.4026.1724.8825.90228,121
9/26/201226.2926.3825.2725.34376,111
9/25/201226.3026.6225.7525.76291,200
9/24/201226.4126.7125.9526.11161,804
9/21/201226.3527.2226.0426.53558,424
9/20/201225.9026.0425.6725.95140,151
9/19/201226.0726.4625.9126.17163,977
9/18/201225.9426.5925.8226.00190,562
9/17/201225.9226.2025.6626.00210,178
9/14/201225.9226.5425.4626.15360,419
9/13/201225.6525.9525.0125.71281,720
9/12/201224.7926.0924.7525.61711,243
9/11/201223.7824.7623.7824.75526,957
9/10/201223.8824.1623.7223.81259,716
9/7/201224.5824.5823.7523.91527,291
9/6/201224.3924.6823.8824.19551,495
9/5/201225.6425.9424.0224.231,678,103
9/4/201226.7926.8025.4025.85888,213
8/31/201227.3227.3326.5326.67188,318
8/30/201226.8127.2626.5327.10254,675
8/29/201227.1927.1926.4327.03274,427
8/28/201226.7427.5426.7327.19330,404
8/27/201227.9828.1026.5126.91415,446
8/24/201227.2128.0926.6927.91419,967
8/23/201226.6827.5326.5527.41397,237
8/22/201226.4027.2226.2526.78436,183
8/21/201227.0727.3526.2726.39582,316
8/20/201226.0427.0125.9927.01432,337
8/17/201226.7927.0025.7626.24249,150
8/16/201226.7627.0026.1126.92315,805
8/15/201226.4327.0526.3726.76303,161
8/14/201226.4726.5926.1526.42309,541
8/13/201225.8026.2425.0426.18281,124
8/10/201226.0826.1425.8025.93208,180
8/9/201226.4726.4725.8326.15384,312
8/8/201226.8327.9826.5126.55343,974
8/7/201227.1027.3326.4927.07585,746
8/6/201227.7128.1426.9026.93513,745
8/3/201228.0128.4927.3827.641,085,478
8/2/201227.5628.2326.9528.21467,753
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center