ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Theravance Bio Ord (NQ: TBPH )

8.310 +0.250 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 8.090 8.450 8.070 8.310 147,889 +0.25(+3.10%)
Oct 10, 2024 8.010 8.075 7.900 8.060 181,919 +0.00(+0.00%)
Oct 09, 2024 7.910 8.100 7.880 8.060 185,212 +0.13(+1.64%)
Oct 08, 2024 8.050 8.170 7.910 7.930 239,589 -0.12(-1.49%)
Oct 07, 2024 8.120 8.145 8.005 8.050 188,074 -0.05(-0.62%)
Oct 04, 2024 8.140 8.210 8.070 8.100 239,152 +0.00(+0.00%)
Oct 03, 2024 8.180 8.360 8.080 8.100 200,513 -0.11(-1.34%)
Oct 02, 2024 8.200 8.275 8.160 8.210 125,332 +0.00(+0.00%)
Oct 01, 2024 8.060 8.280 8.040 8.210 225,991 +0.15(+1.86%)
Sep 30, 2024 8.070 8.150 8.020 8.060 240,358 -0.04(-0.49%)
Sep 27, 2024 8.120 8.150 8.050 8.100 163,093 +0.04(+0.50%)
Sep 26, 2024 7.960 8.120 7.930 8.060 153,928 +0.10(+1.26%)
Sep 25, 2024 8.050 8.050 7.900 7.960 179,645 -0.06(-0.75%)
Sep 24, 2024 7.970 8.110 7.880 8.020 238,871 +0.08(+1.01%)
Sep 23, 2024 8.070 8.080 7.930 7.940 220,702 -0.07(-0.87%)
Sep 20, 2024 8.200 8.230 7.990 8.010 648,984 -0.20(-2.44%)
Sep 19, 2024 8.380 8.380 8.210 8.210 123,193 -0.06(-0.73%)
Sep 18, 2024 8.290 8.420 8.210 8.270 172,583 +0.03(+0.36%)
Sep 17, 2024 8.190 8.330 8.140 8.240 171,406 +0.12(+1.48%)
Sep 16, 2024 8.190 8.225 8.080 8.120 144,611 -0.02(-0.25%)
Sep 13, 2024 8.150 8.200 8.100 8.140 130,011 +0.03(+0.37%)
Sep 12, 2024 8.150 8.160 8.040 8.110 171,611 +0.01(+0.12%)
Sep 11, 2024 8.120 8.160 7.900 8.100 152,311 -0.03(-0.37%)
Sep 10, 2024 8.020 8.190 8.000 8.130 297,324 +0.13(+1.63%)
Sep 09, 2024 8.030 8.150 7.990 8.000 285,418 -0.01(-0.12%)
Sep 06, 2024 8.180 8.200 8.010 8.010 190,620 -0.16(-1.96%)
Sep 05, 2024 8.090 8.180 8.050 8.170 203,769 +0.13(+1.62%)
Sep 04, 2024 7.980 8.130 7.940 8.040 193,616 +0.04(+0.50%)
Sep 03, 2024 8.180 8.240 7.980 8.000 247,517 -0.25(-3.03%)
Aug 30, 2024 8.190 8.285 8.090 8.250 237,152 +0.04(+0.49%)
Aug 29, 2024 8.150 8.360 8.150 8.210 157,467 +0.05(+0.61%)
Aug 28, 2024 8.330 8.430 8.160 8.160 158,477 -0.22(-2.63%)
Aug 27, 2024 8.150 8.390 8.040 8.380 351,539 +0.24(+2.95%)
Aug 26, 2024 8.100 8.210 8.050 8.140 157,062 +0.05(+0.62%)
Aug 23, 2024 8.040 8.380 8.040 8.090 197,805 +0.08(+1.00%)
Aug 22, 2024 8.000 8.100 7.920 8.010 283,891 -0.03(-0.37%)
Aug 21, 2024 8.200 8.230 7.930 8.040 414,672 -0.18(-2.19%)
Aug 20, 2024 8.370 8.400 8.160 8.220 157,806 -0.16(-1.91%)
Aug 19, 2024 8.160 8.380 8.150 8.380 177,817 +0.24(+2.95%)
Aug 16, 2024 8.200 8.330 8.130 8.140 207,373 -0.11(-1.33%)
Aug 15, 2024 8.300 8.370 8.230 8.250 238,216 +0.07(+0.86%)
Aug 14, 2024 8.310 8.350 8.120 8.180 260,522 -0.10(-1.21%)
Aug 13, 2024 8.250 8.350 8.190 8.280 302,140 +0.04(+0.49%)
Aug 12, 2024 7.950 8.300 7.860 8.240 438,526 +0.58(+7.57%)
Aug 09, 2024 7.750 7.760 7.440 7.660 316,595 -0.02(-0.26%)
Aug 08, 2024 7.900 7.930 7.620 7.680 374,224 -0.15(-1.92%)
Aug 07, 2024 7.910 8.380 7.790 7.830 3,903,641 +0.00(+0.00%)
Aug 06, 2024 8.650 9.180 7.690 7.830 1,968,921 -1.76(-18.35%)
Aug 05, 2024 9.240 9.670 9.240 9.590 362,946 -0.05(-0.52%)
Aug 02, 2024 9.600 9.880 9.580 9.640 281,632 -0.39(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.