Skip to main content
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
9.32
-0.35 (-3.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.749.749.279.329.32-3.57%253,974
Feb 20, 20259.7110.059.619.669.66-0.92%234,085
Feb 19, 20259.479.769.479.759.752.96%247,900
Feb 18, 20259.709.889.419.479.47-1.46%131,964
Feb 14, 20259.519.659.409.619.611.37%128,499
Feb 13, 20259.459.609.279.489.481.28%147,103
Feb 12, 20258.919.408.909.369.363.54%188,238
Feb 11, 20259.089.498.859.049.04-0.88%132,304
Feb 10, 20259.399.539.119.129.12-1.94%172,746
Feb 7, 20259.519.569.289.309.30-2.21%209,660
Feb 6, 20259.739.769.339.519.51-2.16%307,609
Feb 5, 20259.559.809.559.729.723.08%123,953
Feb 4, 20259.449.549.399.439.43-0.42%99,090
Feb 3, 20259.259.599.239.479.470.96%120,031
Jan 31, 20259.689.689.279.389.38-3.00%234,929
Jan 30, 20259.639.769.599.679.670.42%96,279
Jan 29, 20259.799.799.469.639.63-2.03%109,140
Jan 28, 20259.679.889.609.839.831.65%150,224
Jan 27, 202510.4610.469.629.679.67-7.64%455,047
Jan 24, 20259.6510.909.6210.4710.478.27%508,066
Jan 23, 20259.269.689.249.679.673.31%173,993
Jan 22, 20259.109.458.949.369.362.30%219,253
Jan 21, 20258.629.198.619.159.156.64%284,522
Jan 17, 20258.538.598.418.588.581.66%166,562
Jan 16, 20258.628.628.358.448.44-1.97%242,283
Jan 15, 20258.678.868.618.618.610.94%153,845
Jan 14, 20258.618.708.468.538.53-0.47%180,211
Jan 13, 20258.768.768.558.578.57-2.39%142,329
Jan 10, 20258.999.058.688.788.78-2.98%208,167
Jan 8, 20259.259.389.009.059.05-2.16%154,996
Jan 7, 20259.199.359.049.259.250.65%163,890
Jan 6, 20259.309.449.149.199.19-1.29%177,429
Jan 3, 20259.309.569.299.319.310.32%128,403
Jan 2, 20259.469.469.239.289.28-1.38%140,930
Dec 31, 20249.489.559.349.419.41-0.63%151,981
Dec 30, 20249.619.729.449.479.47-1.25%111,213
Dec 27, 20249.829.919.549.599.59-2.74%121,239
Dec 26, 20249.809.929.739.869.860.10%135,661
Dec 24, 20249.829.899.729.859.850.61%37,942
Dec 23, 20249.5910.009.539.799.792.09%152,704
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