Skip to main content
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
8.06
+0.10 (1.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202410.1610.359.8810.1110.110.50%613,679
Jul 30, 202410.1810.229.9110.0610.06-0.49%192,462
Jul 29, 202410.2310.269.9810.1110.11-1.37%166,642
Jul 26, 202410.2910.4210.1710.2510.250.39%218,575
Jul 25, 20249.9710.279.8910.2110.212.10%270,425
Jul 24, 202410.0810.209.9810.0010.00-0.79%224,898
Jul 23, 202410.2510.2610.0010.0810.08-1.56%283,271
Jul 22, 20249.6010.339.6010.2410.247.00%440,600
Jul 19, 20249.719.759.499.579.57-1.14%358,005
Jul 18, 20249.829.979.659.689.68-2.12%207,769
Jul 17, 20249.9010.049.849.899.89-1.00%388,761
Jul 16, 20249.9510.239.849.999.991.22%514,872
Jul 15, 20249.419.979.419.879.875.34%500,845
Jul 12, 20249.349.769.339.379.370.43%1,093,731
Jul 11, 20248.969.558.919.339.335.78%534,629
Jul 10, 20248.979.078.758.828.82-1.12%270,506
Jul 9, 20248.808.978.728.928.920.90%162,148
Jul 8, 20248.828.888.658.848.840.91%279,082
Jul 5, 20248.528.818.368.768.762.94%209,464
Jul 3, 20248.258.518.198.518.512.28%230,328
Jul 2, 20248.558.558.328.328.32-2.35%168,330
Jul 1, 20248.468.648.398.528.520.47%254,801
Jun 28, 20248.408.508.318.488.481.80%1,605,706
Jun 27, 20248.448.458.288.338.33-0.95%242,173
Jun 26, 20248.398.558.388.418.410.12%211,331
Jun 25, 20248.778.808.398.408.40-4.22%369,382
Jun 24, 20248.748.958.708.778.770.23%362,766
Jun 21, 20248.788.888.718.758.751.04%615,783
Jun 20, 20248.478.738.378.668.662.12%415,223
Jun 18, 20248.418.598.318.488.480.59%391,137
Jun 17, 20248.428.558.398.438.43-0.59%164,009
Jun 14, 20248.548.758.378.488.48-1.17%301,747
Jun 13, 20248.638.728.578.588.58-0.69%268,672
Jun 12, 20249.019.018.608.648.64-2.04%228,453
Jun 11, 20248.648.838.578.828.821.38%211,635
Jun 10, 20248.728.728.598.708.70-0.80%217,653
Jun 7, 20248.788.878.748.778.77-1.24%158,697
Jun 6, 20248.968.988.788.888.88-1.11%126,746
Jun 5, 20248.689.008.598.988.984.06%702,247
Jun 4, 20248.538.648.508.638.631.17%214,755
Jun 3, 20248.688.838.488.538.53-1.04%235,280
May 31, 20248.538.788.538.628.621.53%347,486
May 30, 20248.328.598.278.498.492.41%232,484
May 29, 20248.338.428.138.298.29-1.43%348,414
May 28, 20248.408.438.148.418.410.84%505,226
May 24, 20248.598.768.328.348.34-2.46%344,561
May 23, 20248.999.058.528.558.55-4.79%370,830
May 22, 20249.089.468.958.988.98-1.54%237,245
May 21, 20249.079.218.899.129.120.22%494,738
May 20, 20249.289.309.079.109.10-2.05%278,563
May 17, 20249.689.759.269.299.29-3.23%278,154
May 16, 20249.719.759.379.609.60-2.54%381,711
May 15, 20249.529.939.419.859.854.90%285,699
May 14, 20249.749.999.329.399.39-1.98%301,145
May 13, 20249.489.589.399.589.582.13%189,269
May 10, 20249.459.609.259.389.38-0.95%339,462
May 9, 20249.509.639.329.479.47-0.21%282,326
May 8, 20249.509.639.419.499.49-0.52%298,624
May 7, 20249.629.729.429.549.54-0.63%369,855
May 6, 20249.8710.379.589.609.601.48%539,000