Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
9.80
-0.18 (-1.76%)
Nov 21, 2024, 12:32 PM EST - Market open
Theravance Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 9.93 | 10.10 | 9.71 | 9.97 | 9.97 | 0.50% | 352,847 |
Nov 19, 2024 | 9.48 | 9.99 | 9.38 | 9.92 | 9.92 | 4.53% | 317,368 |
Nov 18, 2024 | 9.55 | 9.68 | 9.43 | 9.49 | 9.49 | -0.32% | 192,565 |
Nov 15, 2024 | 9.62 | 9.62 | 9.25 | 9.52 | 9.52 | -0.52% | 213,265 |
Nov 14, 2024 | 9.67 | 9.74 | 9.48 | 9.57 | 9.57 | -1.14% | 256,679 |
Nov 13, 2024 | 9.47 | 10.26 | 9.33 | 9.68 | 9.68 | 8.64% | 285,946 |
Nov 12, 2024 | 9.00 | 9.09 | 8.84 | 8.91 | 8.91 | -1.87% | 184,700 |
Nov 11, 2024 | 8.99 | 9.17 | 8.91 | 9.08 | 9.08 | 1.57% | 179,301 |
Nov 8, 2024 | 8.75 | 8.95 | 8.71 | 8.94 | 8.94 | 2.17% | 264,788 |
Nov 7, 2024 | 8.71 | 8.81 | 8.63 | 8.75 | 8.75 | 0.46% | 216,362 |
Nov 6, 2024 | 8.50 | 8.73 | 8.48 | 8.71 | 8.71 | 5.32% | 275,230 |
Nov 5, 2024 | 8.26 | 8.30 | 8.14 | 8.27 | 8.27 | 0.73% | 135,907 |
Nov 4, 2024 | 8.24 | 8.31 | 8.21 | 8.21 | 8.21 | -0.85% | 111,782 |
Nov 1, 2024 | 8.46 | 8.46 | 8.22 | 8.28 | 8.28 | 0.49% | 157,438 |
Oct 31, 2024 | 8.49 | 8.58 | 8.24 | 8.24 | 8.24 | -2.72% | 142,103 |
Oct 30, 2024 | 8.61 | 8.65 | 8.47 | 8.47 | 8.47 | -2.08% | 145,103 |
Oct 29, 2024 | 8.73 | 8.76 | 8.56 | 8.65 | 8.65 | -1.37% | 213,455 |
Oct 28, 2024 | 8.47 | 8.93 | 8.47 | 8.77 | 8.77 | 2.57% | 150,421 |
Oct 25, 2024 | 8.64 | 8.70 | 8.52 | 8.55 | 8.55 | -1.04% | 69,732 |
Oct 24, 2024 | 8.58 | 8.68 | 8.56 | 8.64 | 8.64 | 0.12% | 78,948 |
Oct 23, 2024 | 8.67 | 8.86 | 8.45 | 8.63 | 8.63 | -1.93% | 101,950 |
Oct 22, 2024 | 8.62 | 8.82 | 8.54 | 8.80 | 8.80 | 1.62% | 134,238 |
Oct 21, 2024 | 8.78 | 8.78 | 8.62 | 8.66 | 8.66 | -1.59% | 88,478 |
Oct 18, 2024 | 8.65 | 8.82 | 8.56 | 8.80 | 8.80 | 2.09% | 102,008 |
Oct 17, 2024 | 8.68 | 8.69 | 8.51 | 8.62 | 8.62 | -0.92% | 89,390 |
Oct 16, 2024 | 8.63 | 8.81 | 8.56 | 8.70 | 8.70 | 1.16% | 130,606 |
Oct 15, 2024 | 8.25 | 8.75 | 8.25 | 8.60 | 8.60 | 4.50% | 223,187 |
Oct 14, 2024 | 8.28 | 8.34 | 8.21 | 8.23 | 8.23 | -0.96% | 107,262 |
Oct 11, 2024 | 8.09 | 8.45 | 8.07 | 8.31 | 8.31 | 3.10% | 147,889 |
Oct 10, 2024 | 8.01 | 8.08 | 7.90 | 8.06 | 8.06 | - | 181,919 |
Oct 9, 2024 | 7.91 | 8.10 | 7.88 | 8.06 | 8.06 | 1.64% | 185,212 |
Oct 8, 2024 | 8.05 | 8.17 | 7.91 | 7.93 | 7.93 | -1.49% | 239,589 |
Oct 7, 2024 | 8.12 | 8.15 | 8.01 | 8.05 | 8.05 | -0.62% | 188,074 |
Oct 4, 2024 | 8.14 | 8.21 | 8.07 | 8.10 | 8.10 | - | 239,152 |
Oct 3, 2024 | 8.18 | 8.36 | 8.08 | 8.10 | 8.10 | -1.34% | 200,513 |
Oct 2, 2024 | 8.20 | 8.28 | 8.16 | 8.21 | 8.21 | - | 125,332 |
Oct 1, 2024 | 8.06 | 8.28 | 8.04 | 8.21 | 8.21 | 1.86% | 225,991 |
Sep 30, 2024 | 8.07 | 8.15 | 8.02 | 8.06 | 8.06 | -0.49% | 240,358 |
Sep 27, 2024 | 8.12 | 8.15 | 8.05 | 8.10 | 8.10 | 0.50% | 163,093 |
Sep 26, 2024 | 7.96 | 8.12 | 7.93 | 8.06 | 8.06 | 1.26% | 153,928 |
Sep 25, 2024 | 8.05 | 8.05 | 7.90 | 7.96 | 7.96 | -0.75% | 179,648 |
Sep 24, 2024 | 7.97 | 8.11 | 7.88 | 8.02 | 8.02 | 1.01% | 238,871 |
Sep 23, 2024 | 8.07 | 8.08 | 7.93 | 7.94 | 7.94 | -0.87% | 220,702 |
Sep 20, 2024 | 8.20 | 8.23 | 7.99 | 8.01 | 8.01 | -2.44% | 648,984 |
Sep 19, 2024 | 8.38 | 8.38 | 8.21 | 8.21 | 8.21 | -0.73% | 123,193 |
Sep 18, 2024 | 8.29 | 8.42 | 8.21 | 8.27 | 8.27 | 0.36% | 172,583 |
Sep 17, 2024 | 8.19 | 8.33 | 8.14 | 8.24 | 8.24 | 1.48% | 171,406 |
Sep 16, 2024 | 8.19 | 8.23 | 8.08 | 8.12 | 8.12 | -0.25% | 144,611 |
Sep 13, 2024 | 8.15 | 8.20 | 8.10 | 8.14 | 8.14 | 0.37% | 130,011 |
Sep 12, 2024 | 8.15 | 8.16 | 8.04 | 8.11 | 8.11 | 0.12% | 171,611 |
Sep 11, 2024 | 8.12 | 8.16 | 7.90 | 8.10 | 8.10 | -0.37% | 152,311 |
Sep 10, 2024 | 8.02 | 8.19 | 8.00 | 8.13 | 8.13 | 1.63% | 297,324 |
Sep 9, 2024 | 8.03 | 8.15 | 7.99 | 8.00 | 8.00 | -0.12% | 285,418 |
Sep 6, 2024 | 8.18 | 8.20 | 8.01 | 8.01 | 8.01 | -1.96% | 190,620 |
Sep 5, 2024 | 8.09 | 8.18 | 8.05 | 8.17 | 8.17 | 1.62% | 203,769 |
Sep 4, 2024 | 7.98 | 8.13 | 7.94 | 8.04 | 8.04 | 0.50% | 193,616 |
Sep 3, 2024 | 8.18 | 8.24 | 7.98 | 8.00 | 8.00 | -3.03% | 247,517 |
Aug 30, 2024 | 8.19 | 8.29 | 8.09 | 8.25 | 8.25 | 0.49% | 237,152 |
Aug 29, 2024 | 8.15 | 8.36 | 8.15 | 8.21 | 8.21 | 0.61% | 157,467 |
Aug 28, 2024 | 8.33 | 8.43 | 8.16 | 8.16 | 8.16 | -2.63% | 158,477 |
Aug 27, 2024 | 8.15 | 8.39 | 8.04 | 8.38 | 8.38 | 2.95% | 351,539 |
Aug 26, 2024 | 8.10 | 8.21 | 8.05 | 8.14 | 8.14 | 0.62% | 157,062 |
Aug 23, 2024 | 8.04 | 8.38 | 8.04 | 8.09 | 8.09 | 1.00% | 197,805 |
Aug 22, 2024 | 8.00 | 8.10 | 7.92 | 8.01 | 8.01 | -0.37% | 283,891 |
Aug 21, 2024 | 8.20 | 8.23 | 7.93 | 8.04 | 8.04 | -2.19% | 414,672 |
Aug 20, 2024 | 8.37 | 8.40 | 8.16 | 8.22 | 8.22 | -1.91% | 157,806 |
Aug 19, 2024 | 8.16 | 8.38 | 8.15 | 8.38 | 8.38 | 2.95% | 177,832 |
Aug 16, 2024 | 8.20 | 8.33 | 8.13 | 8.14 | 8.14 | -1.33% | 207,373 |
Aug 15, 2024 | 8.30 | 8.37 | 8.23 | 8.25 | 8.25 | 0.86% | 238,216 |
Aug 14, 2024 | 8.31 | 8.35 | 8.12 | 8.18 | 8.18 | -1.21% | 260,522 |
Aug 13, 2024 | 8.25 | 8.35 | 8.19 | 8.28 | 8.28 | 0.49% | 302,140 |
Aug 12, 2024 | 7.95 | 8.30 | 7.86 | 8.24 | 8.24 | 7.57% | 388,193 |
Aug 9, 2024 | 7.75 | 7.76 | 7.44 | 7.66 | 7.66 | -0.26% | 316,595 |
Aug 8, 2024 | 7.90 | 7.93 | 7.62 | 7.68 | 7.68 | -1.92% | 374,224 |
Aug 7, 2024 | 7.91 | 8.38 | 7.79 | 7.83 | 7.83 | - | 3,903,639 |
Aug 6, 2024 | 8.65 | 9.18 | 7.69 | 7.83 | 7.83 | -18.35% | 1,969,641 |
Aug 5, 2024 | 9.24 | 9.67 | 9.24 | 9.59 | 9.59 | -0.52% | 362,946 |
Aug 2, 2024 | 9.60 | 9.88 | 9.58 | 9.64 | 9.64 | -3.89% | 281,632 |
Aug 1, 2024 | 10.16 | 10.22 | 9.82 | 10.03 | 10.03 | -0.79% | 237,540 |
Jul 31, 2024 | 10.16 | 10.35 | 9.88 | 10.11 | 10.11 | 0.50% | 613,679 |
Jul 30, 2024 | 10.18 | 10.22 | 9.91 | 10.06 | 10.06 | -0.49% | 192,462 |
Jul 29, 2024 | 10.23 | 10.26 | 9.98 | 10.11 | 10.11 | -1.37% | 166,642 |
Jul 26, 2024 | 10.29 | 10.42 | 10.17 | 10.25 | 10.25 | 0.39% | 218,575 |
Jul 25, 2024 | 9.97 | 10.27 | 9.89 | 10.21 | 10.21 | 2.10% | 270,425 |
Jul 24, 2024 | 10.08 | 10.20 | 9.98 | 10.00 | 10.00 | -0.79% | 224,898 |
Jul 23, 2024 | 10.25 | 10.26 | 10.00 | 10.08 | 10.08 | -1.56% | 283,271 |
Jul 22, 2024 | 9.60 | 10.33 | 9.60 | 10.24 | 10.24 | 7.00% | 440,600 |
Jul 19, 2024 | 9.71 | 9.75 | 9.49 | 9.57 | 9.57 | -1.14% | 358,005 |
Jul 18, 2024 | 9.82 | 9.97 | 9.65 | 9.68 | 9.68 | -2.12% | 207,769 |
Jul 17, 2024 | 9.90 | 10.04 | 9.84 | 9.89 | 9.89 | -1.00% | 388,761 |
Jul 16, 2024 | 9.95 | 10.23 | 9.84 | 9.99 | 9.99 | 1.22% | 514,872 |
Jul 15, 2024 | 9.41 | 9.97 | 9.41 | 9.87 | 9.87 | 5.34% | 500,845 |
Jul 12, 2024 | 9.34 | 9.76 | 9.33 | 9.37 | 9.37 | 0.43% | 1,093,731 |
Jul 11, 2024 | 8.96 | 9.55 | 8.91 | 9.33 | 9.33 | 5.78% | 534,629 |
Jul 10, 2024 | 8.97 | 9.07 | 8.75 | 8.82 | 8.82 | -1.12% | 270,506 |
Jul 9, 2024 | 8.80 | 8.97 | 8.72 | 8.92 | 8.92 | 0.90% | 162,148 |
Jul 8, 2024 | 8.82 | 8.88 | 8.65 | 8.84 | 8.84 | 0.91% | 279,082 |
Jul 5, 2024 | 8.52 | 8.81 | 8.36 | 8.76 | 8.76 | 2.94% | 209,464 |
Jul 3, 2024 | 8.25 | 8.51 | 8.19 | 8.51 | 8.51 | 2.28% | 230,328 |
Jul 2, 2024 | 8.55 | 8.55 | 8.32 | 8.32 | 8.32 | -2.35% | 168,330 |