Theravance Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	19.10	19.30	18.77	19.25	-	0.39%	98,732
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
Jan 16, 2026	20.06	20.31	19.63	20.01	20.01	-0.50%	266,488
Jan 15, 2026	20.58	20.79	20.02	20.11	20.11	-2.43%	251,255
Jan 14, 2026	20.24	20.69	20.03	20.61	20.61	1.38%	306,880
Jan 13, 2026	19.63	20.44	19.17	20.33	20.33	3.46%	386,187
Jan 12, 2026	19.02	19.79	18.41	19.65	19.65	3.20%	498,172
Jan 9, 2026	19.02	19.28	18.89	19.04	19.04	0.11%	250,285
Jan 8, 2026	18.71	19.06	18.53	19.02	19.02	0.74%	290,622
Jan 7, 2026	18.41	19.25	18.31	18.88	18.88	3.17%	648,054
Jan 6, 2026	18.34	18.69	18.05	18.30	18.30	-0.65%	500,696
Jan 5, 2026	18.01	18.46	17.59	18.42	18.42	1.49%	617,561
Jan 2, 2026	18.68	18.74	18.00	18.15	18.15	-2.99%	547,869
Dec 31, 2025	18.91	19.22	18.69	18.71	18.71	-1.06%	498,673
Dec 30, 2025	18.69	19.03	18.69	18.91	18.91	1.07%	420,307
Dec 29, 2025	18.73	18.74	18.51	18.71	18.71	-0.69%	254,716
Dec 26, 2025	18.75	18.97	18.55	18.84	18.84	0.59%	204,813
Dec 24, 2025	18.72	18.81	18.50	18.73	18.73	0.86%	192,899
Dec 23, 2025	18.77	18.92	18.50	18.57	18.57	-1.28%	380,844
Dec 22, 2025	18.79	19.13	18.59	18.81	18.81	0.11%	385,661
Dec 19, 2025	18.38	18.80	18.02	18.79	18.79	3.36%	1,226,784
Dec 18, 2025	18.00	18.60	17.80	18.18	18.18	1.51%	655,158
Dec 17, 2025	17.55	18.39	17.25	17.91	17.91	2.17%	646,886
Dec 16, 2025	17.68	17.96	17.46	17.53	17.53	-1.35%	507,228
Dec 15, 2025	18.28	18.36	17.70	17.77	17.77	-2.20%	441,483
Dec 12, 2025	17.72	18.34	17.48	18.17	18.17	2.77%	622,101
Dec 11, 2025	17.72	17.92	17.26	17.68	17.68	0.40%	807,789
Dec 10, 2025	17.85	17.88	17.25	17.61	17.61	-1.12%	521,237
Dec 9, 2025	18.25	18.44	17.76	17.81	17.81	-1.71%	323,021
Dec 8, 2025	18.70	18.85	18.03	18.12	18.12	-2.32%	303,008