Skip to main content
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
9.59
-0.14 (-1.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.659.839.569.599.59-1.44%310,234
Dec 19, 20249.689.919.639.739.730.21%241,837
Dec 18, 202410.0010.089.629.719.71-2.51%212,954
Dec 17, 20249.789.999.659.969.961.63%249,829
Dec 16, 20249.8710.069.779.809.80-0.81%181,109
Dec 13, 20249.8410.009.749.889.880.10%220,768
Dec 12, 20249.9410.119.749.879.87-1.69%191,136
Dec 11, 202410.0810.109.9610.0410.04-0.40%129,668
Dec 10, 20249.9710.159.9410.0810.080.90%214,765
Dec 9, 20249.8910.259.899.999.991.11%217,550
Dec 6, 20249.8110.019.819.889.880.41%132,468
Dec 5, 20249.589.889.559.849.842.61%166,283
Dec 4, 20249.849.989.559.599.59-2.54%198,084
Dec 3, 20249.459.849.379.849.844.24%240,477
Dec 2, 20249.149.539.149.449.442.05%325,663
Nov 29, 20249.469.499.209.259.25-1.80%91,398
Nov 27, 20249.329.569.259.429.421.95%255,336
Nov 26, 20249.509.509.209.249.24-2.43%182,269
Nov 25, 20249.529.769.479.479.47-240,130
Nov 22, 20249.599.759.379.479.47-1.46%340,347
Nov 21, 20249.929.979.599.619.61-3.61%264,218
Nov 20, 20249.9310.109.719.979.970.50%352,847
Nov 19, 20249.489.999.389.929.924.53%317,368
Nov 18, 20249.559.689.439.499.49-0.32%192,565
Nov 15, 20249.629.629.259.529.52-0.52%213,265
Nov 14, 20249.679.749.489.579.57-1.14%256,679
Nov 13, 20249.4710.269.339.689.688.64%285,946
Nov 12, 20249.009.098.848.918.91-1.87%184,700
Nov 11, 20248.999.178.919.089.081.57%179,301
Nov 8, 20248.758.958.718.948.942.17%264,788
Nov 7, 20248.718.818.638.758.750.46%216,362
Nov 6, 20248.508.738.488.718.715.32%275,230
Nov 5, 20248.268.308.148.278.270.73%135,907
Nov 4, 20248.248.318.218.218.21-0.85%111,782
Nov 1, 20248.468.468.228.288.280.49%157,438
Oct 31, 20248.498.588.248.248.24-2.72%142,103
Oct 30, 20248.618.658.478.478.47-2.08%145,103
Oct 29, 20248.738.768.568.658.65-1.37%213,455
Oct 28, 20248.478.938.478.778.772.57%150,421
Oct 25, 20248.648.708.528.558.55-1.04%69,732
Oct 24, 20248.588.688.568.648.640.12%78,948
Oct 23, 20248.678.868.458.638.63-1.93%101,950
Oct 22, 20248.628.828.548.808.801.62%134,238
Oct 21, 20248.788.788.628.668.66-1.59%88,478
Oct 18, 20248.658.828.568.808.802.09%102,008
Oct 17, 20248.688.698.518.628.62-0.92%89,390
Oct 16, 20248.638.818.568.708.701.16%130,606
Oct 15, 20248.258.758.258.608.604.50%223,187
Oct 14, 20248.288.348.218.238.23-0.96%107,262
Oct 11, 20248.098.458.078.318.313.10%147,889
Oct 10, 20248.018.087.908.068.06-181,919
Oct 9, 20247.918.107.888.068.061.64%185,212
Oct 8, 20248.058.177.917.937.93-1.49%239,589
Oct 7, 20248.128.158.018.058.05-0.62%188,074
Oct 4, 20248.148.218.078.108.10-239,152
Oct 3, 20248.188.368.088.108.10-1.34%200,513
Oct 2, 20248.208.288.168.218.21-125,332
Oct 1, 20248.068.288.048.218.211.86%225,991
Sep 30, 20248.078.158.028.068.06-0.49%240,358
Sep 27, 20248.128.158.058.108.100.50%163,093
Sep 26, 20247.968.127.938.068.061.26%153,928
Sep 25, 20248.058.057.907.967.96-0.75%179,648
Sep 24, 20247.978.117.888.028.021.01%238,871
Sep 23, 20248.078.087.937.947.94-0.87%220,702
Sep 20, 20248.208.237.998.018.01-2.44%648,984
Sep 19, 20248.388.388.218.218.21-0.73%123,193
Sep 18, 20248.298.428.218.278.270.36%172,583
Sep 17, 20248.198.338.148.248.241.48%171,406
Sep 16, 20248.198.238.088.128.12-0.25%144,611
Sep 13, 20248.158.208.108.148.140.37%130,011
Sep 12, 20248.158.168.048.118.110.12%171,611
Sep 11, 20248.128.167.908.108.10-0.37%152,311
Sep 10, 20248.028.198.008.138.131.63%297,324
Sep 9, 20248.038.157.998.008.00-0.12%285,418
Sep 6, 20248.188.208.018.018.01-1.96%190,620
Sep 5, 20248.098.188.058.178.171.62%203,769
Sep 4, 20247.988.137.948.048.040.50%193,616
Sep 3, 20248.188.247.988.008.00-3.03%247,517
Aug 30, 20248.198.298.098.258.250.49%237,152
Aug 29, 20248.158.368.158.218.210.61%157,467
Aug 28, 20248.338.438.168.168.16-2.63%158,477
Aug 27, 20248.158.398.048.388.382.95%351,539
Aug 26, 20248.108.218.058.148.140.62%157,062
Aug 23, 20248.048.388.048.098.091.00%197,805
Aug 22, 20248.008.107.928.018.01-0.37%283,891
Aug 21, 20248.208.237.938.048.04-2.19%414,672
Aug 20, 20248.378.408.168.228.22-1.91%157,806
Aug 19, 20248.168.388.158.388.382.95%177,832
Aug 16, 20248.208.338.138.148.14-1.33%207,373
Aug 15, 20248.308.378.238.258.250.86%238,216
Aug 14, 20248.318.358.128.188.18-1.21%260,522
Aug 13, 20248.258.358.198.288.280.49%302,140
Aug 12, 20247.958.307.868.248.247.57%388,193
Aug 9, 20247.757.767.447.667.66-0.26%316,595
Aug 8, 20247.907.937.627.687.68-1.92%374,224
Aug 7, 20247.918.387.797.837.83-3,903,639
Aug 6, 20248.659.187.697.837.83-18.35%1,969,641
Aug 5, 20249.249.679.249.599.59-0.52%362,946
Aug 2, 20249.609.889.589.649.64-3.89%281,632
Aug 1, 202410.1610.229.8210.0310.03-0.79%237,540