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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.17 | 14.35 | 14.15 | 14.30 | 14.30 | 0.92% | 241,584 | 
| Oct 29, 2025 | 14.25 | 14.42 | 13.95 | 14.17 | 14.17 | 0.50% | 405,678 | 
| Oct 28, 2025 | 14.31 | 14.38 | 14.04 | 14.10 | 14.10 | -1.40% | 227,890 | 
| Oct 27, 2025 | 14.35 | 14.48 | 14.24 | 14.30 | 14.30 | 0.14% | 263,360 | 
| Oct 24, 2025 | 14.25 | 14.59 | 14.13 | 14.28 | 14.28 | 0.99% | 220,285 | 
| Oct 23, 2025 | 14.00 | 14.32 | 13.73 | 14.14 | 14.14 | 1.00% | 194,836 | 
| Oct 22, 2025 | 14.00 | 14.04 | 13.73 | 14.00 | 14.00 | -0.07% | 219,495 | 
| Oct 21, 2025 | 14.21 | 14.27 | 13.84 | 14.01 | 14.01 | -2.10% | 178,751 | 
| Oct 20, 2025 | 14.35 | 14.41 | 14.05 | 14.31 | 14.31 | 0.35% | 217,714 | 
| Oct 17, 2025 | 14.00 | 14.34 | 13.96 | 14.26 | 14.26 | 1.57% | 331,920 | 
| Oct 16, 2025 | 13.99 | 14.16 | 13.85 | 14.04 | 14.04 | 1.01% | 314,513 | 
| Oct 15, 2025 | 13.85 | 14.59 | 13.50 | 13.90 | 13.90 | 0.36% | 198,306 | 
| Oct 14, 2025 | 14.00 | 14.28 | 13.82 | 13.85 | 13.85 | -0.50% | 293,424 | 
| Oct 13, 2025 | 14.02 | 14.10 | 13.75 | 13.92 | 13.92 | -0.50% | 373,280 | 
| Oct 10, 2025 | 14.44 | 14.44 | 13.85 | 13.99 | 13.99 | -3.58% | 236,596 | 
| Oct 9, 2025 | 14.44 | 14.62 | 14.20 | 14.51 | 14.51 | 0.48% | 201,424 | 
| Oct 8, 2025 | 14.34 | 14.46 | 14.08 | 14.44 | 14.44 | 0.63% | 270,412 | 
| Oct 7, 2025 | 14.58 | 14.71 | 14.17 | 14.35 | 14.35 | -1.58% | 428,898 | 
| Oct 6, 2025 | 14.80 | 15.15 | 14.48 | 14.58 | 14.58 | 1.18% | 522,520 | 
| Oct 3, 2025 | 14.13 | 14.44 | 14.08 | 14.41 | 14.41 | 2.42% | 276,419 | 
| Oct 2, 2025 | 14.40 | 14.52 | 14.00 | 14.07 | 14.07 | -2.43% | 315,209 | 
| Oct 1, 2025 | 14.49 | 14.81 | 14.30 | 14.42 | 14.42 | -1.23% | 315,409 | 
| Sep 30, 2025 | 14.36 | 14.87 | 14.07 | 14.60 | 14.60 | 1.18% | 447,949 | 
| Sep 29, 2025 | 14.15 | 14.55 | 13.97 | 14.43 | 14.43 | 2.56% | 318,754 | 
| Sep 26, 2025 | 13.69 | 14.14 | 13.66 | 14.07 | 14.07 | 2.03% | 309,109 | 
| Sep 25, 2025 | 14.04 | 14.04 | 13.73 | 13.79 | 13.79 | -1.85% | 225,764 | 
| Sep 24, 2025 | 14.11 | 14.39 | 13.86 | 14.05 | 14.05 | -0.14% | 228,532 | 
| Sep 23, 2025 | 14.02 | 14.12 | 13.94 | 14.07 | 14.07 | - | 246,620 | 
| Sep 22, 2025 | 13.93 | 14.25 | 13.65 | 14.07 | 14.07 | 1.37% | 377,881 | 
| Sep 19, 2025 | 14.50 | 14.54 | 13.80 | 13.88 | 13.88 | -4.08% | 465,380 | 
| Sep 18, 2025 | 14.19 | 14.50 | 13.99 | 14.47 | 14.47 | 2.99% | 442,597 | 
| Sep 17, 2025 | 13.99 | 14.15 | 13.91 | 14.05 | 14.05 | 1.30% | 304,729 | 
| 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 |