Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
10.91
-0.25 (-2.24%)
At close: Aug 1, 2025, 4:00 PM
10.90
-0.01 (-0.09%)
After-hours: Aug 1, 2025, 4:04 PM EDT
Theravance Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 11.31 | 11.34 | 11.15 | 11.22 | 11.22 | -0.80% | 165,866 |
| Jul 7, 2025 | 11.11 | 11.32 | 10.95 | 11.31 | 11.31 | 1.43% | 201,566 |
| Jul 3, 2025 | 11.08 | 11.25 | 11.00 | 11.15 | 11.15 | 0.90% | 65,540 |
| Jul 2, 2025 | 10.91 | 11.17 | 10.91 | 11.05 | 11.05 | 1.28% | 169,970 |
| Jul 1, 2025 | 11.00 | 11.12 | 10.87 | 10.91 | 10.91 | -1.09% | 173,609 |
| Jun 30, 2025 | 11.22 | 11.37 | 11.00 | 11.03 | 11.03 | -1.69% | 208,255 |
| Jun 27, 2025 | 10.95 | 11.44 | 10.83 | 11.22 | 11.22 | 4.57% | 1,363,535 |
| Jun 26, 2025 | 10.70 | 10.80 | 10.58 | 10.73 | 10.73 | 1.42% | 118,136 |
| Jun 25, 2025 | 10.66 | 10.71 | 10.46 | 10.58 | 10.58 | -0.84% | 94,491 |
| Jun 24, 2025 | 10.61 | 10.77 | 10.55 | 10.67 | 10.67 | 0.95% | 146,181 |
| Jun 23, 2025 | 10.63 | 10.69 | 10.44 | 10.57 | 10.57 | -0.56% | 142,686 |
| Jun 20, 2025 | 10.69 | 10.69 | 10.56 | 10.63 | 10.63 | 0.09% | 193,858 |
| Jun 18, 2025 | 10.56 | 10.72 | 10.53 | 10.62 | 10.62 | 0.19% | 162,054 |
| Jun 17, 2025 | 11.00 | 11.00 | 10.42 | 10.60 | 10.60 | -1.40% | 181,277 |
| Jun 16, 2025 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | 0.56% | 158,564 |
| Jun 13, 2025 | 10.49 | 10.73 | 10.46 | 10.69 | 10.69 | 0.75% | 190,209 |
| Jun 12, 2025 | 10.59 | 10.70 | 10.55 | 10.61 | 10.61 | - | 310,183 |
| Jun 11, 2025 | 10.78 | 10.78 | 10.52 | 10.61 | 10.61 | -1.12% | 272,170 |
| Jun 10, 2025 | 11.00 | 11.04 | 10.67 | 10.73 | 10.73 | -2.01% | 148,259 |
| Jun 9, 2025 | 11.27 | 11.27 | 10.90 | 10.95 | 10.95 | -2.67% | 246,168 |
| Jun 6, 2025 | 10.93 | 11.50 | 10.81 | 11.25 | 11.25 | 4.46% | 295,017 |
| Jun 5, 2025 | 10.95 | 10.97 | 10.69 | 10.77 | 10.77 | -2.18% | 261,278 |
| Jun 4, 2025 | 11.10 | 11.17 | 10.85 | 11.01 | 11.01 | -0.99% | 318,300 |
| Jun 3, 2025 | 11.12 | 11.82 | 11.00 | 11.12 | 11.12 | -0.27% | 717,218 |
| Jun 2, 2025 | 10.00 | 11.21 | 9.98 | 11.15 | 11.15 | 21.72% | 1,805,918 |
| May 30, 2025 | 9.29 | 9.36 | 9.16 | 9.16 | 9.16 | -1.51% | 200,738 |
| May 29, 2025 | 9.17 | 9.45 | 9.10 | 9.30 | 9.30 | 1.64% | 127,572 |
| May 28, 2025 | 9.28 | 9.35 | 9.12 | 9.15 | 9.15 | -1.40% | 156,274 |
| May 27, 2025 | 9.39 | 9.47 | 9.22 | 9.28 | 9.28 | -0.22% | 170,750 |
| May 23, 2025 | 9.49 | 9.53 | 9.26 | 9.30 | 9.30 | -2.00% | 187,157 |
| May 22, 2025 | 9.35 | 9.60 | 9.26 | 9.49 | 9.49 | 0.85% | 280,908 |
| May 21, 2025 | 9.37 | 9.47 | 9.22 | 9.41 | 9.41 | -0.42% | 323,480 |