Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
8.62
+0.02 (0.29%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Theravance Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 9.22 | 9.50 | 9.19 | 9.47 | 9.47 | 2.82% | 100,307 |
| Mar 18, 2025 | 9.32 | 9.50 | 9.21 | 9.21 | 9.21 | -1.50% | 179,737 |
| Mar 17, 2025 | 9.24 | 9.44 | 9.24 | 9.35 | 9.35 | 1.30% | 167,372 |
| Mar 14, 2025 | 9.31 | 9.40 | 9.23 | 9.23 | 9.23 | -0.54% | 337,410 |
| Mar 13, 2025 | 9.39 | 9.39 | 9.06 | 9.28 | 9.28 | -1.69% | 184,426 |
| Mar 12, 2025 | 9.34 | 9.52 | 9.16 | 9.44 | 9.44 | 1.61% | 171,253 |
| Mar 11, 2025 | 9.41 | 9.47 | 9.12 | 9.29 | 9.29 | -1.80% | 234,304 |
| Mar 10, 2025 | 9.47 | 9.70 | 9.37 | 9.46 | 9.46 | -0.73% | 148,767 |
| Mar 7, 2025 | 9.64 | 9.91 | 9.53 | 9.53 | 9.53 | -1.85% | 136,149 |
| Mar 6, 2025 | 9.66 | 9.89 | 9.50 | 9.71 | 9.71 | -0.10% | 273,259 |
| Mar 5, 2025 | 9.14 | 9.80 | 9.07 | 9.72 | 9.72 | 6.81% | 344,914 |
| Mar 4, 2025 | 9.11 | 9.22 | 9.01 | 9.10 | 9.10 | -0.55% | 334,183 |
| Mar 3, 2025 | 9.31 | 9.38 | 9.11 | 9.15 | 9.15 | -2.14% | 289,205 |
| Feb 28, 2025 | 9.24 | 9.52 | 9.19 | 9.35 | 9.35 | 0.86% | 1,271,580 |
| Feb 27, 2025 | 9.88 | 10.19 | 9.22 | 9.27 | 9.27 | 2.09% | 442,623 |
| Feb 26, 2025 | 9.00 | 9.11 | 8.90 | 9.08 | 9.08 | 1.23% | 278,327 |
| Feb 25, 2025 | 8.84 | 9.14 | 8.78 | 8.97 | 8.97 | 1.24% | 498,732 |
| Feb 24, 2025 | 9.30 | 9.40 | 8.84 | 8.86 | 8.86 | -4.88% | 274,365 |
| Feb 21, 2025 | 9.74 | 9.74 | 9.27 | 9.32 | 9.32 | -3.57% | 253,974 |
| Feb 20, 2025 | 9.71 | 10.05 | 9.61 | 9.66 | 9.66 | -0.92% | 234,085 |
| Feb 19, 2025 | 9.47 | 9.76 | 9.47 | 9.75 | 9.75 | 2.96% | 247,900 |
| Feb 18, 2025 | 9.70 | 9.88 | 9.41 | 9.47 | 9.47 | -1.46% | 131,964 |
| Feb 14, 2025 | 9.51 | 9.65 | 9.40 | 9.61 | 9.61 | 1.37% | 128,499 |
| Feb 13, 2025 | 9.45 | 9.60 | 9.27 | 9.48 | 9.48 | 1.28% | 147,103 |
| Feb 12, 2025 | 8.91 | 9.40 | 8.90 | 9.36 | 9.36 | 3.54% | 188,238 |
| Feb 11, 2025 | 9.08 | 9.49 | 8.85 | 9.04 | 9.04 | -0.88% | 132,304 |
| Feb 10, 2025 | 9.39 | 9.53 | 9.11 | 9.12 | 9.12 | -1.94% | 172,746 |
| Feb 7, 2025 | 9.51 | 9.56 | 9.28 | 9.30 | 9.30 | -2.21% | 209,660 |
| Feb 6, 2025 | 9.73 | 9.76 | 9.33 | 9.51 | 9.51 | -2.16% | 307,609 |