Skip to main content
logo
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
14.35
-0.23 (-1.58%)
At close: Oct 7, 2025, 4:00 PM EDT
14.35
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.5814.7114.1714.41--1.17%235,866
Oct 6, 202514.8015.1514.4814.5814.581.18%522,520
Oct 3, 202514.1314.4414.0814.4114.412.42%276,419
Oct 2, 202514.4014.5214.0014.0714.07-2.43%315,209
Oct 1, 202514.4914.8114.3014.4214.42-1.23%315,409
Sep 30, 202514.3614.8714.0714.6014.601.18%447,949
Sep 29, 202514.1514.5513.9714.4314.432.56%318,754
Sep 26, 202513.6914.1413.6614.0714.072.03%309,109
Sep 25, 202514.0414.0413.7313.7913.79-1.85%225,764
Sep 24, 202514.1114.3913.8614.0514.05-0.14%228,532
Sep 23, 202514.0214.1213.9414.0714.07-246,620
Sep 22, 202513.9314.2513.6514.0714.071.37%377,881
Sep 19, 202514.5014.5413.8013.8813.88-4.08%465,380
Sep 18, 202514.1914.5013.9914.4714.472.99%442,597
Sep 17, 202513.9914.1513.9114.0514.051.30%304,729
Sep 16, 202514.3514.3513.8613.8713.87-3.68%450,703
Sep 15, 202514.3314.4013.8814.4014.400.70%447,545
Sep 12, 202514.0014.4213.8714.3014.304.38%848,911
Sep 11, 202513.6213.7713.4713.7013.700.44%360,355
Sep 10, 202513.7613.9413.5413.6413.64-0.87%367,419
Sep 9, 202513.9413.9713.5813.7613.76-1.15%359,149
Sep 8, 202513.9614.2113.8113.9213.92-0.22%427,479
Sep 5, 202514.0714.3613.9113.9513.95-0.71%659,988
Sep 4, 202513.7414.0913.6614.0514.052.29%556,673
Sep 3, 202513.7714.0513.6913.7413.74-0.76%717,025
Sep 2, 202513.8914.5513.7313.8413.84-0.29%928,854
Aug 29, 202513.9713.9713.6613.8813.88-0.64%781,455
Aug 28, 202513.8514.0013.6113.9713.971.23%486,518
Aug 27, 202513.7913.8313.6713.8013.80-272,367
Aug 26, 202513.8013.9613.7113.8013.800.04%271,884
Aug 25, 202514.0514.2713.6013.8013.80-0.83%611,777
Aug 22, 202513.7513.9313.6513.9113.911.83%846,056
Aug 21, 202513.3713.8713.3713.6613.662.02%488,695
Aug 20, 202513.5013.5213.2613.3913.39-0.45%278,314
Aug 19, 202513.5313.7713.2513.4513.45-1.18%384,755
Aug 18, 202513.1814.3013.1813.6113.613.50%994,070
Aug 15, 202512.9913.2512.7913.1513.151.62%730,643
Aug 14, 202512.4213.1412.2712.9412.944.19%874,503
Aug 13, 202511.9912.6811.9212.4212.424.19%645,679
Aug 12, 202511.4111.9911.4111.9211.924.56%589,246
Aug 11, 202511.5211.8611.3011.4011.40-1.04%350,043
Aug 8, 202511.2511.6711.2011.5211.522.77%586,118
Aug 7, 202511.1611.3211.0511.2111.210.27%200,668
Aug 6, 202511.0811.2511.0611.1811.180.81%188,668
Aug 5, 202511.2611.4010.9911.0911.09-1.16%183,564
Aug 4, 202510.9211.3810.8211.2211.222.94%233,972
Aug 1, 202511.0611.0610.8810.9010.90-2.33%202,568
Jul 31, 202511.0111.1810.9711.1611.160.81%157,054
Jul 30, 202511.0611.2610.9811.0711.070.36%193,533
Jul 29, 202511.1311.1310.9011.0311.03-0.27%133,258