Skip to main content
logo
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
14.30
+0.13 (0.92%)
At close: Oct 30, 2025, 4:00 PM EDT
14.40
+0.10 (0.70%)
After-hours: Oct 30, 2025, 5:49 PM EDT

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.1714.3514.1514.3014.300.92%241,584
Oct 29, 202514.2514.4213.9514.1714.170.50%405,678
Oct 28, 202514.3114.3814.0414.1014.10-1.40%227,890
Oct 27, 202514.3514.4814.2414.3014.300.14%263,360
Oct 24, 202514.2514.5914.1314.2814.280.99%220,285
Oct 23, 202514.0014.3213.7314.1414.141.00%194,836
Oct 22, 202514.0014.0413.7314.0014.00-0.07%219,495
Oct 21, 202514.2114.2713.8414.0114.01-2.10%178,751
Oct 20, 202514.3514.4114.0514.3114.310.35%217,714
Oct 17, 202514.0014.3413.9614.2614.261.57%331,920
Oct 16, 202513.9914.1613.8514.0414.041.01%314,513
Oct 15, 202513.8514.5913.5013.9013.900.36%198,306
Oct 14, 202514.0014.2813.8213.8513.85-0.50%293,424
Oct 13, 202514.0214.1013.7513.9213.92-0.50%373,280
Oct 10, 202514.4414.4413.8513.9913.99-3.58%236,596
Oct 9, 202514.4414.6214.2014.5114.510.48%201,424
Oct 8, 202514.3414.4614.0814.4414.440.63%270,412
Oct 7, 202514.5814.7114.1714.3514.35-1.58%428,898
Oct 6, 202514.8015.1514.4814.5814.581.18%522,520
Oct 3, 202514.1314.4414.0814.4114.412.42%276,419
Oct 2, 202514.4014.5214.0014.0714.07-2.43%315,209
Oct 1, 202514.4914.8114.3014.4214.42-1.23%315,409
Sep 30, 202514.3614.8714.0714.6014.601.18%447,949
Sep 29, 202514.1514.5513.9714.4314.432.56%318,754
Sep 26, 202513.6914.1413.6614.0714.072.03%309,109
Sep 25, 202514.0414.0413.7313.7913.79-1.85%225,764
Sep 24, 202514.1114.3913.8614.0514.05-0.14%228,532
Sep 23, 202514.0214.1213.9414.0714.07-246,620
Sep 22, 202513.9314.2513.6514.0714.071.37%377,881
Sep 19, 202514.5014.5413.8013.8813.88-4.08%465,380
Sep 18, 202514.1914.5013.9914.4714.472.99%442,597
Sep 17, 202513.9914.1513.9114.0514.051.30%304,729
Sep 16, 202514.3514.3513.8613.8713.87-3.68%450,703
Sep 15, 202514.3314.4013.8814.4014.400.70%447,545
Sep 12, 202514.0014.4213.8714.3014.304.38%848,911
Sep 11, 202513.6213.7713.4713.7013.700.44%360,355
Sep 10, 202513.7613.9413.5413.6413.64-0.87%367,419
Sep 9, 202513.9413.9713.5813.7613.76-1.15%359,149
Sep 8, 202513.9614.2113.8113.9213.92-0.22%427,479
Sep 5, 202514.0714.3613.9113.9513.95-0.71%659,988
Sep 4, 202513.7414.0913.6614.0514.052.29%556,673
Sep 3, 202513.7714.0513.6913.7413.74-0.76%717,025
Sep 2, 202513.8914.5513.7313.8413.84-0.29%928,854
Aug 29, 202513.9713.9713.6613.8813.88-0.64%781,455
Aug 28, 202513.8514.0013.6113.9713.971.23%486,518
Aug 27, 202513.7913.8313.6713.8013.80-272,367
Aug 26, 202513.8013.9613.7113.8013.800.04%271,884
Aug 25, 202514.0514.2713.6013.8013.80-0.83%611,777
Aug 22, 202513.7513.9313.6513.9113.911.83%846,056
Aug 21, 202513.3713.8713.3713.6613.662.02%488,695