Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
9.20
-0.10 (-1.08%)
At close: May 30, 2025, 4:00 PM
9.16
-0.04 (-0.43%)
After-hours: May 30, 2025, 4:08 PM EDT
Theravance Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.29 | 9.36 | 9.16 | 9.16 | 9.16 | -1.51% | 200,660 |
| May 29, 2025 | 9.17 | 9.45 | 9.10 | 9.30 | 9.30 | 1.64% | 127,572 |
| May 28, 2025 | 9.28 | 9.35 | 9.12 | 9.15 | 9.15 | -1.40% | 156,274 |
| May 27, 2025 | 9.39 | 9.47 | 9.22 | 9.28 | 9.28 | -0.22% | 170,750 |
| May 23, 2025 | 9.49 | 9.53 | 9.26 | 9.30 | 9.30 | -2.00% | 187,157 |
| May 22, 2025 | 9.35 | 9.60 | 9.26 | 9.49 | 9.49 | 0.85% | 280,908 |
| May 21, 2025 | 9.37 | 9.47 | 9.22 | 9.41 | 9.41 | -0.42% | 323,480 |
| May 20, 2025 | 9.37 | 9.50 | 9.20 | 9.45 | 9.45 | 0.64% | 199,922 |
| May 19, 2025 | 9.12 | 9.43 | 9.07 | 9.39 | 9.39 | 2.07% | 292,754 |
| May 16, 2025 | 9.13 | 9.37 | 9.04 | 9.20 | 9.20 | 0.66% | 288,747 |
| May 15, 2025 | 8.42 | 9.15 | 8.40 | 9.14 | 9.14 | 8.68% | 360,884 |
| May 14, 2025 | 8.92 | 9.09 | 8.33 | 8.41 | 8.41 | -5.61% | 283,158 |
| May 13, 2025 | 8.88 | 8.99 | 8.74 | 8.91 | 8.91 | 1.25% | 365,641 |
| May 12, 2025 | 9.03 | 9.16 | 8.75 | 8.80 | 8.80 | -2.00% | 417,517 |
| May 9, 2025 | 8.98 | 9.35 | 8.69 | 8.98 | 8.98 | -9.29% | 668,123 |
| May 8, 2025 | 9.96 | 10.04 | 9.64 | 9.90 | 9.90 | -0.90% | 342,990 |
| May 7, 2025 | 10.10 | 10.27 | 9.99 | 9.99 | 9.99 | -0.99% | 262,330 |
| May 6, 2025 | 10.22 | 10.41 | 9.90 | 10.09 | 10.09 | -1.94% | 316,642 |
| May 5, 2025 | 10.32 | 10.41 | 10.11 | 10.29 | 10.29 | -0.77% | 231,704 |
| May 2, 2025 | 10.39 | 10.55 | 10.15 | 10.37 | 10.37 | -0.19% | 236,008 |
| May 1, 2025 | 9.85 | 10.42 | 9.74 | 10.39 | 10.39 | 6.35% | 424,596 |
| Apr 30, 2025 | 9.49 | 9.81 | 9.45 | 9.77 | 9.77 | 2.84% | 239,693 |
| Apr 29, 2025 | 9.68 | 9.74 | 9.49 | 9.50 | 9.50 | -2.56% | 223,967 |
| Apr 28, 2025 | 9.79 | 9.80 | 9.62 | 9.75 | 9.75 | - | 187,457 |
| Apr 25, 2025 | 9.50 | 9.75 | 9.42 | 9.75 | 9.75 | 2.20% | 215,186 |
| Apr 24, 2025 | 9.43 | 9.56 | 9.33 | 9.54 | 9.54 | 0.95% | 258,760 |
| Apr 23, 2025 | 9.43 | 9.51 | 9.30 | 9.45 | 9.45 | 1.50% | 184,153 |
| Apr 22, 2025 | 9.19 | 9.36 | 9.12 | 9.31 | 9.31 | 1.97% | 217,628 |
| Apr 21, 2025 | 8.56 | 9.18 | 8.52 | 9.13 | 9.13 | 5.92% | 304,436 |
| Apr 17, 2025 | 8.58 | 8.69 | 8.51 | 8.62 | 8.62 | 0.29% | 160,020 |
| Apr 16, 2025 | 8.58 | 8.69 | 8.44 | 8.60 | 8.60 | -0.41% | 194,569 |
| Apr 15, 2025 | 8.71 | 8.82 | 8.52 | 8.63 | 8.63 | -1.15% | 227,892 |
| Apr 14, 2025 | 8.50 | 8.78 | 8.32 | 8.73 | 8.73 | 3.93% | 243,265 |
| Apr 11, 2025 | 8.39 | 8.64 | 8.16 | 8.40 | 8.40 | 0.12% | 148,962 |
| Apr 10, 2025 | 8.40 | 8.43 | 8.12 | 8.39 | 8.39 | -1.64% | 200,447 |
| Apr 9, 2025 | 8.20 | 8.82 | 8.09 | 8.53 | 8.53 | 2.52% | 375,256 |
| Apr 8, 2025 | 8.63 | 9.16 | 8.23 | 8.32 | 8.32 | -1.07% | 274,794 |
| Apr 7, 2025 | 8.25 | 8.66 | 7.90 | 8.41 | 8.41 | -0.36% | 275,529 |
| Apr 4, 2025 | 8.55 | 8.64 | 8.33 | 8.44 | 8.44 | -3.76% | 218,939 |
| Apr 3, 2025 | 8.82 | 9.08 | 8.65 | 8.77 | 8.77 | -2.66% | 213,671 |
| Apr 2, 2025 | 8.92 | 9.20 | 8.77 | 9.01 | 9.01 | -0.11% | 236,366 |
| Apr 1, 2025 | 8.87 | 9.09 | 8.72 | 9.02 | 9.02 | 1.01% | 255,205 |
| Mar 31, 2025 | 9.11 | 9.15 | 8.93 | 8.93 | 8.93 | -3.25% | 376,303 |
| Mar 28, 2025 | 9.33 | 9.42 | 9.18 | 9.23 | 9.23 | -0.86% | 135,276 |
| Mar 27, 2025 | 9.32 | 9.42 | 9.05 | 9.31 | 9.31 | 0.11% | 220,463 |
| Mar 26, 2025 | 9.31 | 9.39 | 9.29 | 9.30 | 9.30 | -0.11% | 157,314 |
| Mar 25, 2025 | 9.38 | 9.44 | 9.30 | 9.31 | 9.31 | -0.85% | 143,369 |
| Mar 24, 2025 | 9.44 | 9.50 | 9.34 | 9.39 | 9.39 | - | 130,916 |
| Mar 21, 2025 | 9.32 | 9.55 | 9.32 | 9.39 | 9.39 | 0.32% | 268,235 |
| Mar 20, 2025 | 9.42 | 9.51 | 9.28 | 9.36 | 9.36 | -1.16% | 93,470 |