$17.08 -0.09 (%) Theravance Inc - NASDAQ

Oct. 24, 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
8/18/201118.6418.9217.3517.54517,725
8/17/201119.7520.3419.0019.26184,663
8/16/201119.6719.9119.1119.66269,277
8/15/201118.7120.1218.7120.06256,203
8/12/201118.3918.9618.2518.51335,515
8/11/201117.9319.1617.5618.52606,365
8/10/201118.4518.9417.5117.60572,591
8/9/201117.9419.2516.9219.19769,249
8/8/201118.3619.1617.3217.44717,121
8/5/201119.0619.7318.3919.17504,418
8/4/201119.0719.6118.5918.79669,655
8/3/201118.6019.5817.9119.55709,439
8/2/201119.6119.7918.5218.54412,237
8/1/201121.6621.6619.4819.71543,659
7/29/201121.7522.2620.8021.38444,254
7/28/201121.8922.5321.6722.11297,008
7/27/201122.9422.9421.6321.77401,572
7/26/201123.8424.0322.9823.04187,297
7/25/201124.4224.4523.7823.80189,743
7/22/201124.8525.0024.4624.80119,923
7/21/201124.3125.0623.8324.87202,761
7/20/201124.7724.7723.8024.11101,809
7/19/201124.3124.8824.1324.71235,230
7/18/201124.1224.2323.5924.10354,593
7/15/201124.1524.5823.7524.18333,300
7/14/201124.7325.1923.8823.95351,945
7/13/201124.6125.4024.3224.61445,317
7/12/201124.0724.9023.9524.52302,735
7/11/201124.0024.2723.8724.25282,986
7/8/201123.9524.6223.9524.23294,124
7/7/201123.6624.5023.5124.40282,857
7/6/201122.8423.5122.7723.46213,855
7/5/201122.7323.0322.5822.92214,546
7/1/201122.3022.8322.0222.63262,400
6/30/201122.3022.4621.9622.21420,598
6/29/201121.9922.1821.5322.15457,414
6/28/201121.5722.0821.3021.94231,457
6/27/201121.1921.6820.9521.52197,097
6/24/201121.9421.9820.9121.24774,448
6/23/201121.7722.0321.0121.92204,920
6/22/201122.0622.3021.9121.97181,615
6/21/201121.4422.2721.1422.12719,880
6/20/201121.1621.6420.8421.20465,168
6/17/201122.9322.9321.0921.18933,801
6/16/201122.6623.3022.5922.76280,895
6/15/201122.5822.9322.2122.66349,641
6/14/201122.8323.2222.6622.96230,069
6/13/201122.6322.9622.3622.49212,133
6/10/201122.6722.9922.1322.48421,457
6/9/201123.2623.3922.6722.86266,198
6/8/201122.9823.4022.7923.18398,824
6/7/201123.2623.5722.8723.15276,865
6/6/201123.4924.1022.7523.02899,453
6/3/201122.3423.4222.1423.08913,060
6/2/201123.3723.5322.2923.511,118,011
6/1/201125.8926.1424.3324.38704,893
5/31/201125.7326.2925.0026.13870,596
5/27/201125.5025.5025.1625.42313,690
5/26/201124.5525.5624.5025.39266,507
5/25/201123.8524.9323.7624.71381,450
5/24/201125.2925.2923.9623.98281,690
5/23/201124.9125.3424.7425.23343,314
5/20/201125.1125.9025.0325.48345,553
5/19/201125.5925.5924.3625.25316,477
5/18/201125.5225.7225.2425.47217,586
5/17/201125.1425.6724.8225.45326,829
5/16/201125.9526.3225.3425.39298,150
5/13/201126.2926.6526.2226.31208,957
5/12/201125.8026.5125.2726.22395,882
5/11/201126.5926.8125.9726.06354,285
5/10/201126.5226.6726.2126.49193,830
5/9/201125.4826.8525.4826.40251,882
5/6/201125.4526.2624.9625.63385,551
5/5/201124.7925.8724.3225.03534,800
5/4/201124.6425.8724.6425.00991,999
5/3/201125.5625.7324.2324.54631,518
5/2/201127.8527.9425.5725.60571,544
4/29/201128.4228.9527.6627.75318,801
4/28/201128.4828.7028.0928.70174,464
4/27/201127.5028.6427.3828.50169,885
4/26/201127.6927.9327.4027.52209,685
4/25/201127.5027.8227.2627.51177,991
4/21/201128.0628.3027.5627.63277,258
4/20/201126.7827.7926.5227.70242,332
4/19/201126.4726.6326.0326.35149,672
4/18/201126.0026.7126.0026.24567,387
4/15/201126.1726.5325.2026.40439,317
4/14/201125.9926.5425.9226.32261,115
4/13/201125.7426.1825.1826.17433,503
4/12/201125.7826.1025.3025.58224,792
4/11/201125.9826.4725.6926.12639,602
4/8/201125.9426.0625.5326.03258,198
4/7/201125.7826.1025.3225.67257,980
4/6/201125.8826.0025.5025.80220,124
4/5/201125.3025.9725.3025.73229,033
4/4/201125.3725.6024.8625.43241,226
4/1/201124.5025.3124.3125.31501,037
3/31/201124.3424.8024.1024.22291,423
3/30/201124.2924.8524.0724.34255,938
3/29/201123.4224.1423.3824.11229,405
Trading Center