Theravance Biopharma, Inc. (TBPH)

NASDAQ: TBPH · Real-Time Price · USD

16.23

+0.97 (6.36%)

At close: Mar 31, 2026, 4:00 PM EDT

15.91

-0.32 (-1.97%)

After-hours: Mar 31, 2026, 4:16 PM EDT

Theravance Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	15.40	16.28	15.38	16.23	16.23	6.36%	816,200
Mar 30, 2026	14.93	15.59	14.70	15.26	15.26	1.19%	565,564
Mar 27, 2026	15.09	15.25	14.86	15.08	15.08	-0.72%	570,962
Mar 26, 2026	15.32	15.75	15.16	15.19	15.19	-0.65%	387,488
Mar 25, 2026	15.04	15.36	14.95	15.29	15.29	2.62%	524,114
Mar 24, 2026	14.64	14.97	14.59	14.90	14.90	1.02%	544,434
Mar 23, 2026	14.73	14.93	14.52	14.75	14.75	2.93%	887,878
Mar 20, 2026	14.07	14.40	13.87	14.33	14.33	2.28%	1,456,723
Mar 19, 2026	13.62	14.05	13.40	14.01	14.01	1.30%	788,906
Mar 18, 2026	13.89	13.93	13.72	13.83	13.83	-0.65%	538,358
Mar 17, 2026	13.93	14.11	13.80	13.92	13.92	-0.07%	404,273
Mar 16, 2026	13.94	14.04	13.76	13.93	13.93	1.09%	499,421
Mar 13, 2026	13.88	14.06	13.49	13.78	13.78	-0.79%	579,438
Mar 12, 2026	13.58	13.93	13.50	13.89	13.89	0.58%	674,200
Mar 11, 2026	13.82	14.00	13.64	13.81	13.81	-1.57%	523,820
Mar 10, 2026	13.98	14.18	13.70	14.03	14.03	0.21%	501,069
Mar 9, 2026	13.34	14.12	13.29	14.00	14.00	3.17%	1,205,321
Mar 6, 2026	13.28	13.75	13.28	13.57	13.57	-0.07%	1,178,215
Mar 5, 2026	13.50	13.90	13.42	13.58	13.58	-0.62%	1,598,354
Mar 4, 2026	13.37	14.10	13.25	13.67	13.67	-2.11%	1,429,890
Mar 3, 2026	14.27	14.90	13.08	13.96	13.96	-26.33%	4,357,892
Mar 2, 2026	18.68	19.37	18.41	18.95	18.95	3.84%	765,459
Feb 27, 2026	18.02	18.40	17.71	18.25	18.25	0.33%	1,346,887
Feb 26, 2026	19.02	19.26	17.97	18.19	18.19	-4.56%	602,057
Feb 25, 2026	19.33	19.72	18.99	19.06	19.06	-	536,818
Feb 24, 2026	19.14	19.60	18.94	19.06	19.06	-1.04%	354,820
Feb 23, 2026	19.62	19.85	18.60	19.26	19.26	-2.03%	433,393
Feb 20, 2026	19.42	19.94	19.16	19.66	19.66	1.18%	630,841
Feb 19, 2026	19.10	19.47	18.77	19.43	19.43	1.36%	274,785
Feb 18, 2026	18.78	19.32	18.77	19.17	19.17	1.91%	436,909
Feb 17, 2026	19.54	20.40	18.69	18.81	18.81	-3.69%	733,276
Feb 13, 2026	19.49	19.93	19.32	19.53	19.53	0.67%	394,961
Feb 12, 2026	19.69	19.69	19.09	19.40	19.40	-0.56%	294,674
Feb 11, 2026	19.49	19.71	18.45	19.51	19.51	0.57%	385,605
Feb 10, 2026	19.49	19.69	19.20	19.40	19.40	-0.51%	284,455
Feb 9, 2026	20.51	20.60	19.35	19.50	19.50	-4.79%	545,794
Feb 6, 2026	19.57	20.49	19.00	20.48	20.48	4.60%	778,416
Feb 5, 2026	19.84	20.50	19.47	19.58	19.58	-2.54%	347,681
Feb 4, 2026	20.01	20.24	19.88	20.09	20.09	0.50%	498,658
Feb 3, 2026	19.91	20.16	19.56	19.99	19.99	0.81%	292,691
Feb 2, 2026	19.12	20.02	18.99	19.83	19.83	4.70%	319,158
Jan 30, 2026	19.03	19.32	18.78	18.94	18.94	-1.25%	328,892
Jan 29, 2026	19.18	19.61	18.96	19.18	19.18	0.79%	224,070
Jan 28, 2026	19.76	19.93	18.83	19.03	19.03	-3.99%	401,963
Jan 27, 2026	19.78	20.02	19.58	19.82	19.82	0.35%	263,756
Jan 26, 2026	19.99	20.20	19.50	19.75	19.75	-2.42%	302,824
Jan 23, 2026	20.68	20.83	19.88	20.24	20.24	-2.41%	552,076
Jan 22, 2026	20.46	21.03	20.37	20.74	20.74	1.82%	339,876
Jan 21, 2026	20.40	20.43	19.99	20.37	20.37	-0.24%	255,491
Jan 20, 2026	19.88	21.00	19.53	20.42	20.42	2.05%	298,424