Theravance Biopharma, Inc. (TBPH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.13 | 9.27 | 9.06 | 9.12 | 9.12 | 263,500 |
| 25 abr 2024 | 9.14 | 9.33 | 9.00 | 9.14 | 9.14 | 387,200 |
| 24 abr 2024 | 9.14 | 9.26 | 9.05 | 9.17 | 9.17 | 297,100 |
| 23 abr 2024 | 9.45 | 9.61 | 9.19 | 9.22 | 9.22 | 335,600 |
| 22 abr 2024 | 9.32 | 9.47 | 9.25 | 9.46 | 9.46 | 309,700 |
| 19 abr 2024 | 9.13 | 9.38 | 9.02 | 9.34 | 9.34 | 433,000 |
| 18 abr 2024 | 9.51 | 9.52 | 9.15 | 9.20 | 9.20 | 362,300 |
| 17 abr 2024 | 9.68 | 9.85 | 9.49 | 9.52 | 9.52 | 307,900 |
| 16 abr 2024 | 9.88 | 9.88 | 9.59 | 9.69 | 9.69 | 472,500 |
| 15 abr 2024 | 9.53 | 9.98 | 9.49 | 9.92 | 9.92 | 517,500 |
| 12 abr 2024 | 9.55 | 10.44 | 9.45 | 9.61 | 9.61 | 783,400 |
| 11 abr 2024 | 9.50 | 9.61 | 8.82 | 8.93 | 8.93 | 472,600 |
| 10 abr 2024 | 9.35 | 9.55 | 9.18 | 9.54 | 9.54 | 468,800 |
| 09 abr 2024 | 9.48 | 9.63 | 9.30 | 9.48 | 9.48 | 507,600 |
| 08 abr 2024 | 9.29 | 9.51 | 9.21 | 9.47 | 9.47 | 371,800 |
| 05 abr 2024 | 9.14 | 9.33 | 9.05 | 9.31 | 9.31 | 346,300 |
| 04 abr 2024 | 9.37 | 9.42 | 9.05 | 9.14 | 9.14 | 438,900 |
| 03 abr 2024 | 9.07 | 9.32 | 9.00 | 9.29 | 9.29 | 476,500 |
| 02 abr 2024 | 8.93 | 9.12 | 8.79 | 9.10 | 9.10 | 458,300 |
| 01 abr 2024 | 8.99 | 9.04 | 8.75 | 9.03 | 9.03 | 317,700 |
| 28 mar 2024 | 9.00 | 9.00 | 8.77 | 8.97 | 8.97 | 401,700 |
| 27 mar 2024 | 8.85 | 9.02 | 8.79 | 9.01 | 9.01 | 320,000 |
| 26 mar 2024 | 8.82 | 8.95 | 8.75 | 8.82 | 8.82 | 296,200 |
| 25 mar 2024 | 8.92 | 9.09 | 8.65 | 8.76 | 8.76 | 365,400 |
| 22 mar 2024 | 8.95 | 8.98 | 8.83 | 8.92 | 8.92 | 303,600 |
| 21 mar 2024 | 9.03 | 9.08 | 8.80 | 8.96 | 8.96 | 364,100 |
| 20 mar 2024 | 8.83 | 9.03 | 8.69 | 9.01 | 9.01 | 365,800 |
| 19 mar 2024 | 8.66 | 8.91 | 8.56 | 8.85 | 8.85 | 495,600 |
| 18 mar 2024 | 8.68 | 8.80 | 8.54 | 8.65 | 8.65 | 458,900 |
| 15 mar 2024 | 8.58 | 8.84 | 8.50 | 8.64 | 8.64 | 899,300 |
| 14 mar 2024 | 8.96 | 9.26 | 8.55 | 8.61 | 8.61 | 449,600 |
| 13 mar 2024 | 8.51 | 8.81 | 8.51 | 8.80 | 8.80 | 358,700 |
| 12 mar 2024 | 8.62 | 8.65 | 8.45 | 8.52 | 8.52 | 214,300 |
| 11 mar 2024 | 8.64 | 8.68 | 8.42 | 8.57 | 8.57 | 273,200 |
| 08 mar 2024 | 8.76 | 8.85 | 8.52 | 8.62 | 8.62 | 153,000 |
| 07 mar 2024 | 8.78 | 8.78 | 8.59 | 8.69 | 8.69 | 262,900 |
| 06 mar 2024 | 8.68 | 8.83 | 8.68 | 8.74 | 8.74 | 267,100 |
| 05 mar 2024 | 9.19 | 9.21 | 8.63 | 8.67 | 8.67 | 309,300 |
| 04 mar 2024 | 9.40 | 9.44 | 9.09 | 9.10 | 9.10 | 388,500 |
| 01 mar 2024 | 9.62 | 9.65 | 9.33 | 9.44 | 9.44 | 243,000 |
| 29 feb 2024 | 9.52 | 9.66 | 9.44 | 9.47 | 9.47 | 380,400 |
| 28 feb 2024 | 9.60 | 9.79 | 9.33 | 9.40 | 9.40 | 263,600 |
| 27 feb 2024 | 9.29 | 10.11 | 9.03 | 9.69 | 9.69 | 532,300 |
| 26 feb 2024 | 8.91 | 9.24 | 8.91 | 9.23 | 9.23 | 225,300 |
| 23 feb 2024 | 8.67 | 8.98 | 8.54 | 8.98 | 8.98 | 420,400 |
| 22 feb 2024 | 8.71 | 8.79 | 8.61 | 8.68 | 8.68 | 280,400 |
| 21 feb 2024 | 8.87 | 8.98 | 8.63 | 8.76 | 8.76 | 294,600 |
| 20 feb 2024 | 8.73 | 9.02 | 8.73 | 8.92 | 8.92 | 334,700 |
| 16 feb 2024 | 8.65 | 8.87 | 8.56 | 8.80 | 8.80 | 344,300 |
| 15 feb 2024 | 8.48 | 8.74 | 8.48 | 8.67 | 8.67 | 273,800 |
| 14 feb 2024 | 8.45 | 8.49 | 8.29 | 8.46 | 8.46 | 256,200 |
| 13 feb 2024 | 8.46 | 8.50 | 8.25 | 8.35 | 8.35 | 471,800 |
| 12 feb 2024 | 8.54 | 8.66 | 8.43 | 8.58 | 8.58 | 257,600 |
| 09 feb 2024 | 8.28 | 8.60 | 8.28 | 8.58 | 8.58 | 294,600 |
| 08 feb 2024 | 8.52 | 8.70 | 8.21 | 8.22 | 8.22 | 734,200 |
| 07 feb 2024 | 8.86 | 8.86 | 8.50 | 8.50 | 8.50 | 356,100 |
| 06 feb 2024 | 8.84 | 8.92 | 8.72 | 8.82 | 8.82 | 274,300 |
| 05 feb 2024 | 8.82 | 8.91 | 8.64 | 8.85 | 8.85 | 362,900 |
| 02 feb 2024 | 9.24 | 9.24 | 8.78 | 8.90 | 8.90 | 361,100 |
| 01 feb 2024 | 9.47 | 9.47 | 9.07 | 9.16 | 9.16 | 362,500 |
| 31 ene 2024 | 9.98 | 9.98 | 9.48 | 9.48 | 9.48 | 237,700 |
| 30 ene 2024 | 10.03 | 10.03 | 9.73 | 9.77 | 9.77 | 281,500 |
| 29 ene 2024 | 9.89 | 10.04 | 9.81 | 10.03 | 10.03 | 190,600 |
| 26 ene 2024 | 9.86 | 10.03 | 9.76 | 9.91 | 9.91 | 202,000 |
| 25 ene 2024 | 9.87 | 9.95 | 9.77 | 9.91 | 9.91 | 276,700 |
| 24 ene 2024 | 9.84 | 10.06 | 9.79 | 9.81 | 9.81 | 322,400 |
| 23 ene 2024 | 9.69 | 9.94 | 9.64 | 9.93 | 9.93 | 407,400 |
| 22 ene 2024 | 9.49 | 9.67 | 9.48 | 9.66 | 9.66 | 269,500 |
| 19 ene 2024 | 9.68 | 9.68 | 9.39 | 9.47 | 9.47 | 202,800 |
| 18 ene 2024 | 9.72 | 9.72 | 9.44 | 9.52 | 9.52 | 191,500 |
| 17 ene 2024 | 9.53 | 9.78 | 9.48 | 9.76 | 9.76 | 253,600 |
| 16 ene 2024 | 10.08 | 10.08 | 9.60 | 9.63 | 9.63 | 354,900 |
| 12 ene 2024 | 10.04 | 10.04 | 9.70 | 9.83 | 9.83 | 747,100 |
| 11 ene 2024 | 9.84 | 10.02 | 9.75 | 9.78 | 9.78 | 241,100 |
| 10 ene 2024 | 10.02 | 10.13 | 9.93 | 10.04 | 10.04 | 267,400 |
| 09 ene 2024 | 10.20 | 10.29 | 9.91 | 10.05 | 10.05 | 323,900 |
| 08 ene 2024 | 10.16 | 10.26 | 9.87 | 10.20 | 10.20 | 655,100 |
| 05 ene 2024 | 10.25 | 10.87 | 10.09 | 10.37 | 10.37 | 1,427,200 |
| 04 ene 2024 | 11.71 | 11.71 | 11.19 | 11.52 | 11.52 | 249,300 |
| 03 ene 2024 | 11.67 | 11.70 | 11.44 | 11.59 | 11.59 | 453,900 |
| 02 ene 2024 | 11.10 | 11.68 | 11.10 | 11.59 | 11.59 | 701,200 |
| 29 dic 2023 | 11.32 | 11.37 | 11.21 | 11.24 | 11.24 | 230,900 |
| 28 dic 2023 | 11.42 | 11.48 | 11.23 | 11.31 | 11.31 | 214,400 |
| 27 dic 2023 | 11.26 | 11.48 | 11.22 | 11.40 | 11.40 | 335,200 |
| 26 dic 2023 | 11.00 | 11.26 | 11.00 | 11.24 | 11.24 | 350,200 |
| 22 dic 2023 | 11.48 | 11.57 | 11.03 | 11.04 | 11.04 | 386,700 |
| 21 dic 2023 | 10.99 | 11.35 | 10.99 | 11.33 | 11.33 | 314,000 |
| 20 dic 2023 | 11.06 | 11.24 | 10.97 | 10.97 | 10.97 | 420,100 |
| 19 dic 2023 | 11.20 | 11.30 | 10.88 | 11.03 | 11.03 | 601,800 |
| 18 dic 2023 | 10.89 | 11.23 | 10.89 | 11.17 | 11.17 | 399,100 |
| 15 dic 2023 | 11.05 | 11.14 | 10.92 | 10.99 | 10.99 | 1,497,800 |
| 14 dic 2023 | 10.92 | 11.03 | 10.87 | 11.01 | 11.01 | 477,500 |
| 13 dic 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 11.01 | 494,400 |
| 12 dic 2023 | 10.77 | 10.96 | 10.74 | 10.84 | 10.84 | 330,700 |
| 11 dic 2023 | 10.75 | 10.81 | 10.59 | 10.78 | 10.78 | 267,200 |
| 08 dic 2023 | 10.62 | 10.82 | 10.62 | 10.73 | 10.73 | 324,200 |
| 07 dic 2023 | 10.57 | 10.65 | 10.46 | 10.60 | 10.60 | 403,900 |
| 06 dic 2023 | 10.70 | 10.85 | 10.50 | 10.51 | 10.51 | 420,500 |
| 05 dic 2023 | 10.49 | 10.91 | 10.49 | 10.69 | 10.69 | 479,300 |
| 04 dic 2023 | 10.67 | 10.86 | 10.52 | 10.76 | 10.76 | 491,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.