Theravance Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	13.99	14.12	13.93	13.99	-	0.87%	59,490
Sep 16, 2025	14.35	14.35	13.86	13.87	13.87	-3.68%	450,703
Sep 15, 2025	14.33	14.40	13.88	14.40	14.40	0.70%	447,545
Sep 12, 2025	14.00	14.42	13.87	14.30	14.30	4.38%	848,911
Sep 11, 2025	13.62	13.77	13.47	13.70	13.70	0.44%	360,355
Sep 10, 2025	13.76	13.94	13.54	13.64	13.64	-0.87%	367,419
Sep 9, 2025	13.94	13.97	13.58	13.76	13.76	-1.15%	359,149
Sep 8, 2025	13.96	14.21	13.81	13.92	13.92	-0.22%	427,479
Sep 5, 2025	14.07	14.36	13.91	13.95	13.95	-0.71%	659,988
Sep 4, 2025	13.74	14.09	13.66	14.05	14.05	2.29%	556,673
Sep 3, 2025	13.77	14.05	13.69	13.74	13.74	-0.76%	717,025
Sep 2, 2025	13.89	14.55	13.73	13.84	13.84	-0.29%	928,854
Aug 29, 2025	13.97	13.97	13.66	13.88	13.88	-0.64%	781,455
Aug 28, 2025	13.85	14.00	13.61	13.97	13.97	1.23%	486,518
Aug 27, 2025	13.79	13.83	13.67	13.80	13.80	-	272,367
Aug 26, 2025	13.80	13.96	13.71	13.80	13.80	0.04%	271,884
Aug 25, 2025	14.05	14.27	13.60	13.80	13.80	-0.83%	611,777
Aug 22, 2025	13.75	13.93	13.65	13.91	13.91	1.83%	846,056
Aug 21, 2025	13.37	13.87	13.37	13.66	13.66	2.02%	488,695
Aug 20, 2025	13.50	13.52	13.26	13.39	13.39	-0.45%	278,314
Aug 19, 2025	13.53	13.77	13.25	13.45	13.45	-1.18%	384,755
Aug 18, 2025	13.18	14.30	13.18	13.61	13.61	3.50%	994,070
Aug 15, 2025	12.99	13.25	12.79	13.15	13.15	1.62%	730,643
Aug 14, 2025	12.42	13.14	12.27	12.94	12.94	4.19%	874,503
Aug 13, 2025	11.99	12.68	11.92	12.42	12.42	4.19%	645,679
Aug 12, 2025	11.41	11.99	11.41	11.92	11.92	4.56%	589,246
Aug 11, 2025	11.52	11.86	11.30	11.40	11.40	-1.04%	350,043
Aug 8, 2025	11.25	11.67	11.20	11.52	11.52	2.77%	586,118
Aug 7, 2025	11.16	11.32	11.05	11.21	11.21	0.27%	200,668
Aug 6, 2025	11.08	11.25	11.06	11.18	11.18	0.81%	188,668
Aug 5, 2025	11.26	11.40	10.99	11.09	11.09	-1.16%	183,564
Aug 4, 2025	10.92	11.38	10.82	11.22	11.22	2.94%	233,972
Aug 1, 2025	11.06	11.06	10.88	10.90	10.90	-2.33%	202,568
Jul 31, 2025	11.01	11.18	10.97	11.16	11.16	0.81%	157,054
Jul 30, 2025	11.06	11.26	10.98	11.07	11.07	0.36%	193,533
Jul 29, 2025	11.13	11.13	10.90	11.03	11.03	-0.27%	133,258
Jul 28, 2025	10.95	11.15	10.93	11.06	11.06	0.27%	150,667
Jul 25, 2025	11.09	11.18	10.95	11.03	11.03	-0.90%	172,083
Jul 24, 2025	11.25	11.28	11.10	11.13	11.13	-1.50%	135,681
Jul 23, 2025	11.26	11.44	11.21	11.30	11.30	0.62%	121,733
Jul 22, 2025	11.32	11.39	11.16	11.23	11.23	-1.06%	146,137
Jul 21, 2025	11.22	11.41	11.17	11.35	11.35	0.89%	153,209
Jul 18, 2025	11.68	11.69	11.24	11.25	11.25	-3.18%	144,445
Jul 17, 2025	11.61	11.88	11.56	11.62	11.62	-0.26%	187,306
Jul 16, 2025	11.57	11.68	11.46	11.65	11.65	1.04%	199,541
Jul 15, 2025	11.46	11.55	11.36	11.53	11.53	0.52%	167,686
Jul 14, 2025	11.27	11.48	11.24	11.47	11.47	1.50%	214,656
Jul 11, 2025	11.41	11.41	11.25	11.30	11.30	-1.40%	179,091
Jul 10, 2025	11.54	11.59	11.23	11.46	11.46	-1.12%	120,555
Jul 9, 2025	11.26	11.68	11.18	11.59	11.59	3.30%	148,765