Theravance Biopharma

TBPH
🏛️ usa →
14.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.32 11.37 11.21 11.24 0.2M
2023-12-28 11.42 11.48 11.24 11.31 0.2M
2023-12-27 11.26 11.49 11.22 11.40 0.3M
2023-12-26 11.00 11.26 11.00 11.24 0.4M
2023-12-22 11.48 11.57 11.03 11.04 0.4M
2023-12-21 10.99 11.35 10.99 11.33 0.3M
2023-12-20 11.06 11.25 10.97 10.97 0.4M
2023-12-19 11.20 11.30 10.88 11.03 0.6M
2023-12-18 10.89 11.23 10.89 11.17 0.4M
2023-12-15 11.05 11.14 10.92 10.99 1.5M
2023-12-14 10.92 11.03 10.87 11.01 0.5M
2023-12-13 10.70 11.05 10.70 11.01 0.5M
2023-12-12 10.77 10.96 10.74 10.84 0.3M
2023-12-11 10.75 10.81 10.59 10.78 0.3M
2023-12-08 10.62 10.82 10.62 10.73 0.3M
2023-12-07 10.57 10.65 10.46 10.60 0.4M
2023-12-06 10.70 10.85 10.50 10.51 0.4M
2023-12-05 10.49 10.91 10.49 10.69 0.5M
2023-12-04 10.67 10.86 10.52 10.76 0.5M
2023-12-01 10.45 10.68 10.32 10.65 0.4M
2023-11-30 10.50 10.67 10.43 10.48 0.5M
2023-11-29 10.39 10.60 10.39 10.47 0.3M
2023-11-28 10.46 10.47 10.35 10.38 0.3M
2023-11-27 10.35 10.51 10.25 10.50 0.3M
2023-11-24 10.36 10.66 10.36 10.47 0.2M
2023-11-22 10.30 10.42 10.26 10.37 0.3M
2023-11-21 10.29 10.41 10.17 10.28 0.3M
2023-11-20 10.40 10.59 10.33 10.37 0.3M
2023-11-17 10.30 10.54 10.25 10.45 0.4M
2023-11-16 10.35 10.37 10.16 10.29 0.3M
2023-11-15 10.29 10.40 10.20 10.23 0.4M
2023-11-14 10.22 10.31 10.07 10.30 0.4M
2023-11-13 10.04 10.24 9.93 10.20 0.4M
2023-11-10 10.04 10.14 9.79 10.10 0.4M
2023-11-09 10.31 10.43 10.01 10.07 0.4M
2023-11-08 9.40 11.20 9.40 10.25 0.9M
2023-11-07 9.95 9.95 9.70 9.73 0.4M
2023-11-06 9.81 10.01 9.71 9.97 0.4M
2023-11-03 9.89 10.14 9.84 9.85 0.4M
2023-11-02 9.83 9.96 9.73 9.78 0.4M
2023-11-01 9.44 9.83 9.44 9.81 0.3M
2023-10-31 9.31 9.46 9.18 9.44 0.3M
2023-10-30 9.12 9.33 8.97 9.30 0.3M
2023-10-27 9.22 9.26 9.00 9.03 0.3M
2023-10-26 9.20 9.35 9.16 9.24 0.3M
2023-10-25 9.23 9.36 9.14 9.22 0.3M
2023-10-24 9.15 9.40 9.12 9.28 0.4M
2023-10-23 9.03 9.14 8.95 9.10 0.4M
2023-10-20 9.04 9.24 9.04 9.06 0.3M
2023-10-19 9.10 9.12 8.90 8.97 0.4M
2023-10-18 9.28 9.39 9.11 9.15 0.4M
2023-10-17 9.06 9.34 9.06 9.33 0.6M
2023-10-16 9.03 9.18 9.01 9.06 0.3M
2023-10-13 9.16 9.16 8.92 9.06 0.3M
2023-10-12 9.29 9.49 9.09 9.18 0.4M
2023-10-11 9.35 9.36 9.19 9.28 0.2M
2023-10-10 9.11 9.34 9.03 9.31 0.3M
2023-10-09 9.08 9.25 8.97 9.14 0.2M
2023-10-06 9.08 9.22 8.92 9.14 0.4M
2023-10-05 8.77 9.21 8.77 9.06 0.4M
2023-10-04 8.59 8.81 8.53 8.80 0.3M
2023-10-03 8.67 8.67 8.52 8.58 0.4M
2023-10-02 8.60 8.68 8.59 8.68 0.5M
2023-09-29 8.39 8.67 8.25 8.63 0.5M
2023-09-28 9.02 9.05 8.31 8.38 0.5M
2023-09-27 9.03 9.05 8.77 9.02 0.4M
2023-09-26 9.33 9.63 8.89 8.90 0.5M
2023-09-25 9.10 9.40 9.01 9.37 0.6M
2023-09-22 8.91 9.14 8.91 9.11 0.4M
2023-09-21 9.00 9.10 8.94 9.01 0.3M
2023-09-20 8.99 9.16 8.95 9.06 0.3M
2023-09-19 8.90 9.01 8.76 8.99 0.5M
2023-09-18 9.01 9.01 8.85 8.86 0.6M
2023-09-15 9.70 9.71 8.86 9.00 2.4M
2023-09-14 9.89 10.00 9.66 9.71 0.5M
2023-09-13 9.78 9.96 9.74 9.87 0.6M
2023-09-12 10.05 10.11 9.80 9.83 0.4M
2023-09-11 9.86 10.18 9.79 10.08 0.6M
2023-09-08 9.71 9.95 9.68 9.88 0.4M
2023-09-07 9.59 9.78 9.44 9.70 0.5M
2023-09-06 9.55 9.58 9.30 9.55 0.7M
2023-09-05 9.79 9.84 9.51 9.52 0.5M
2023-09-01 9.55 9.85 9.55 9.81 0.4M
2023-08-31 9.78 9.81 9.50 9.52 0.3M
2023-08-30 9.75 9.89 9.72 9.78 0.2M
2023-08-29 9.60 9.86 9.55 9.75 0.3M
2023-08-28 9.45 9.64 9.12 9.61 0.2M
2023-08-25 9.48 9.54 9.39 9.45 0.3M
2023-08-24 9.54 9.60 9.44 9.46 0.3M
2023-08-23 9.52 9.65 9.48 9.58 0.6M
2023-08-22 9.47 9.54 9.28 9.44 0.4M
2023-08-21 9.67 9.70 9.36 9.50 0.5M
2023-08-18 9.60 9.82 9.56 9.70 0.3M
2023-08-17 9.75 9.81 9.59 9.63 0.4M
2023-08-16 10.11 10.17 9.75 9.75 0.5M
2023-08-15 10.06 10.16 9.99 10.14 0.4M
2023-08-14 9.94 10.17 9.89 10.07 0.5M
2023-08-11 9.99 10.12 9.95 9.97 0.6M
2023-08-10 10.20 10.38 10.02 10.02 0.4M
2023-08-09 9.72 10.22 9.72 10.20 0.4M
2023-08-08 10.12 10.33 9.66 9.74 0.6M
2023-08-07 9.98 10.06 9.73 9.83 0.4M
2023-08-04 9.90 10.12 9.90 9.95 0.3M
2023-08-03 9.67 9.96 9.66 9.92 0.2M
2023-08-02 9.80 9.90 9.68 9.70 0.3M
2023-08-01 9.89 9.99 9.86 9.89 0.3M
2023-07-31 9.80 9.91 9.75 9.89 0.2M
2023-07-28 9.68 9.78 9.59 9.78 0.4M
2023-07-27 9.61 9.64 9.43 9.62 0.4M
2023-07-26 9.52 9.64 9.39 9.60 0.4M
2023-07-25 9.49 9.72 9.49 9.54 0.2M
2023-07-24 9.63 9.71 9.52 9.66 0.4M
2023-07-21 9.68 9.78 9.64 9.64 0.3M
2023-07-20 9.73 9.79 9.62 9.65 0.3M
2023-07-19 9.97 9.97 9.65 9.66 0.3M
2023-07-18 9.62 9.72 9.52 9.65 0.5M
2023-07-17 9.78 9.84 9.62 9.62 0.4M
2023-07-14 9.84 9.90 9.71 9.79 0.3M
2023-07-13 9.96 9.98 9.75 9.85 0.4M
2023-07-12 10.20 10.23 9.90 9.92 0.5M
2023-07-11 9.95 10.20 9.95 10.11 0.6M
2023-07-10 10.22 10.26 10.01 10.07 0.4M
2023-07-07 10.26 10.40 10.19 10.21 0.5M
2023-07-06 10.30 10.32 10.13 10.27 0.4M
2023-07-05 10.39 10.47 10.28 10.38 0.3M
2023-07-03 10.30 10.59 10.26 10.44 0.3M
2023-06-30 10.37 10.49 10.26 10.35 0.3M
2023-06-29 10.26 10.36 10.22 10.30 0.2M
2023-06-28 10.20 10.34 10.06 10.29 0.3M
2023-06-27 10.24 10.24 9.98 10.16 0.5M
2023-06-26 10.66 10.75 10.24 10.25 0.5M
2023-06-23 10.75 10.93 10.70 10.72 2.3M
2023-06-22 10.69 10.86 10.63 10.81 0.4M
2023-06-21 10.53 10.77 10.22 10.67 1.2M
2023-06-20 10.57 10.72 10.46 10.51 0.9M
2023-06-16 10.49 10.65 10.39 10.57 1.1M
2023-06-15 10.41 10.47 10.28 10.39 0.7M
2023-06-14 10.69 10.72 10.33 10.41 0.8M
2023-06-13 10.49 10.84 10.43 10.72 0.6M
2023-06-12 10.81 10.83 10.54 10.54 0.6M
2023-06-09 11.10 11.10 10.94 11.02 0.4M
2023-06-08 11.13 11.19 10.99 11.15 0.4M
2023-06-07 10.95 11.21 10.95 11.17 0.5M
2023-06-06 11.15 11.24 10.79 10.95 0.6M
2023-06-05 11.03 11.21 10.96 11.14 0.4M
2023-06-02 11.19 11.22 10.81 11.09 0.5M
2023-06-01 11.17 11.28 11.04 11.13 0.4M
2023-05-31 11.12 11.26 10.97 11.18 0.6M
2023-05-30 10.93 11.12 10.93 11.08 0.4M
2023-05-26 11.01 11.19 11.00 11.06 0.4M
2023-05-25 10.87 11.15 10.77 11.04 0.5M
2023-05-24 10.98 11.00 10.66 10.94 0.6M
2023-05-23 10.94 11.10 10.89 11.04 0.5M
2023-05-22 11.24 11.35 10.94 10.97 0.4M
2023-05-19 11.02 11.35 10.91 11.21 1.4M
2023-05-18 10.75 10.94 10.61 10.89 0.5M
2023-05-17 11.10 11.10 10.51 10.79 0.9M
2023-05-16 11.13 11.24 11.01 11.11 0.3M
2023-05-15 11.19 11.39 11.19 11.26 0.4M
2023-05-12 11.11 11.32 11.09 11.30 0.3M
2023-05-11 11.43 11.43 10.86 11.09 0.6M
2023-05-10 11.43 11.57 11.38 11.47 0.7M
2023-05-09 11.98 11.98 11.07 11.38 0.7M
2023-05-08 11.30 11.38 11.22 11.33 0.5M
2023-05-05 11.36 11.48 11.20 11.33 0.5M
2023-05-04 11.18 11.31 11.14 11.24 0.5M
2023-05-03 11.00 11.41 11.00 11.24 0.5M
2023-05-02 10.98 11.08 10.83 10.95 0.5M
2023-05-01 10.93 11.13 10.74 11.01 0.4M
2023-04-28 10.91 10.91 10.67 10.83 0.5M
2023-04-27 11.12 11.12 10.72 10.81 0.4M
2023-04-26 11.09 11.15 10.75 11.09 0.5M
2023-04-25 11.30 11.41 11.14 11.19 0.4M
2023-04-24 11.56 11.59 10.99 11.26 0.4M
2023-04-21 11.51 11.68 11.45 11.56 0.4M
2023-04-20 11.52 11.67 11.44 11.53 0.4M
2023-04-19 11.60 11.70 11.49 11.61 0.4M
2023-04-18 11.87 11.89 11.57 11.66 0.4M
2023-04-17 11.94 12.03 11.81 11.83 0.6M
2023-04-14 11.88 11.98 11.82 11.92 0.7M
2023-04-13 11.58 11.93 11.57 11.91 0.8M
2023-04-12 11.56 11.76 11.34 11.52 0.7M
2023-04-11 11.02 11.52 11.02 11.38 0.6M
2023-04-10 10.92 11.08 10.81 11.03 0.4M
2023-04-06 11.13 11.26 10.85 10.91 1.3M
2023-04-05 10.97 11.20 10.93 11.09 0.4M
2023-04-04 11.15 11.38 10.93 10.99 0.5M
2023-04-03 10.86 11.27 10.84 11.26 0.8M
2023-03-31 10.76 10.99 10.72 10.85 0.7M
2023-03-30 10.78 10.90 10.68 10.73 0.5M
2023-03-29 10.61 10.81 10.54 10.72 0.4M
2023-03-28 10.72 10.87 10.51 10.58 0.5M
2023-03-27 10.56 10.88 10.50 10.79 0.4M
2023-03-24 10.30 10.60 10.11 10.52 0.5M
2023-03-23 10.32 10.37 10.18 10.34 0.6M
2023-03-22 10.58 10.61 10.15 10.17 0.5M
2023-03-21 10.57 10.71 10.46 10.59 0.5M
2023-03-20 10.22 10.54 10.22 10.44 0.5M
2023-03-17 10.64 10.64 10.23 10.25 0.7M
2023-03-16 10.43 10.84 10.36 10.71 0.8M
2023-03-15 10.43 10.87 10.30 10.56 0.7M
2023-03-14 10.32 10.63 10.24 10.61 0.6M
2023-03-13 10.14 10.42 10.14 10.25 0.5M
2023-03-10 10.25 10.25 10.01 10.22 0.7M
2023-03-09 10.13 10.33 10.10 10.25 0.5M
2023-03-08 10.08 10.17 9.95 10.14 0.5M
2023-03-07 10.10 10.28 10.04 10.07 0.4M
2023-03-06 10.17 10.23 9.92 10.15 0.6M
2023-03-03 10.07 10.22 9.94 10.07 0.6M
2023-03-02 10.00 10.20 9.78 10.11 0.5M
2023-03-01 10.75 10.82 10.00 10.04 0.9M
2023-02-28 9.45 10.89 9.25 10.80 0.7M
2023-02-27 10.21 10.68 10.08 10.56 1.0M
2023-02-24 10.17 10.25 9.83 9.87 0.6M
2023-02-23 10.13 10.26 10.02 10.25 0.8M
2023-02-22 10.17 10.28 10.06 10.13 0.4M
2023-02-21 10.35 10.41 10.06 10.17 0.5M
2023-02-17 10.32 10.48 10.18 10.44 0.4M
2023-02-16 10.20 10.39 10.06 10.21 0.3M
2023-02-15 10.25 10.38 10.22 10.32 0.4M
2023-02-14 10.39 10.52 10.28 10.29 0.4M
2023-02-13 10.38 10.45 10.30 10.38 0.3M
2023-02-10 10.47 10.53 10.32 10.38 0.3M
2023-02-09 10.37 10.56 10.34 10.46 0.3M
2023-02-08 10.56 10.70 10.34 10.38 0.3M
2023-02-07 10.64 10.64 10.46 10.60 0.3M
2023-02-06 10.66 10.79 10.55 10.62 0.2M
2023-02-03 10.70 10.84 10.62 10.65 0.3M
2023-02-02 10.63 10.70 10.44 10.70 0.4M
2023-02-01 10.75 10.80 10.50 10.64 0.3M
2023-01-31 10.75 10.87 10.63 10.81 0.4M
2023-01-30 10.83 10.93 10.56 10.62 0.3M
2023-01-27 10.69 11.00 10.69 10.87 0.4M
2023-01-26 10.91 10.99 10.55 10.67 0.3M
2023-01-25 11.02 11.02 10.75 10.86 0.4M
2023-01-24 10.86 11.05 10.77 10.99 0.3M
2023-01-23 11.18 11.21 10.90 10.90 0.2M
2023-01-20 11.09 11.10 10.89 11.10 0.4M
2023-01-19 11.05 11.07 10.97 11.03 0.3M
2023-01-18 11.52 11.52 10.96 11.02 0.4M
2023-01-17 11.28 11.51 11.26 11.44 0.5M
2023-01-13 10.98 11.42 10.59 11.30 0.5M
2023-01-12 10.68 11.03 10.62 11.02 0.5M
2023-01-11 10.71 10.82 10.59 10.66 0.6M
2023-01-10 10.37 10.87 10.35 10.79 0.6M
2023-01-09 11.22 11.25 10.40 10.42 1.4M
2023-01-06 11.15 11.37 11.13 11.20 0.4M
2023-01-05 10.84 11.10 10.81 11.06 0.5M
2023-01-04 10.98 11.18 10.82 10.87 0.5M
2023-01-03 11.22 11.41 10.96 10.97 0.5M