Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
8.79
-1.11 (-11.21%)
May 9, 2025, 10:37 AM - Market open

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20259.9610.049.649.909.90-0.90%342,990
May 7, 202510.1010.279.999.999.99-0.99%262,330
May 6, 202510.2210.419.9010.0910.09-1.94%316,642
May 5, 202510.3210.4110.1110.2910.29-0.77%231,704
May 2, 202510.3910.5510.1510.3710.37-0.19%236,008
May 1, 20259.8510.429.7410.3910.396.35%424,596
Apr 30, 20259.499.819.459.779.772.84%239,693
Apr 29, 20259.689.749.499.509.50-2.56%223,967
Apr 28, 20259.799.809.629.759.75-187,457
Apr 25, 20259.509.759.429.759.752.20%215,186
Apr 24, 20259.439.569.339.549.540.95%258,760
Apr 23, 20259.439.519.309.459.451.50%184,153
Apr 22, 20259.199.369.129.319.311.97%217,628
Apr 21, 20258.569.188.529.139.135.92%304,436
Apr 17, 20258.588.698.518.628.620.29%160,020
Apr 16, 20258.588.698.448.608.60-0.41%194,569
Apr 15, 20258.718.828.528.638.63-1.15%227,892
Apr 14, 20258.508.788.328.738.733.93%243,265
Apr 11, 20258.398.648.168.408.400.12%148,962
Apr 10, 20258.408.438.128.398.39-1.64%200,447
Apr 9, 20258.208.828.098.538.532.52%375,256
Apr 8, 20258.639.168.238.328.32-1.07%274,794
Apr 7, 20258.258.667.908.418.41-0.36%275,529
Apr 4, 20258.558.648.338.448.44-3.76%218,939
Apr 3, 20258.829.088.658.778.77-2.66%213,671
Apr 2, 20258.929.208.779.019.01-0.11%236,366
Apr 1, 20258.879.098.729.029.021.01%255,205
Mar 31, 20259.119.158.938.938.93-3.25%376,303
Mar 28, 20259.339.429.189.239.23-0.86%135,276
Mar 27, 20259.329.429.059.319.310.11%220,463
Mar 26, 20259.319.399.299.309.30-0.11%157,314
Mar 25, 20259.389.449.309.319.31-0.85%143,369
Mar 24, 20259.449.509.349.399.39-130,916
Mar 21, 20259.329.559.329.399.390.32%268,235
Mar 20, 20259.429.519.289.369.36-1.16%93,470
Mar 19, 20259.229.509.199.479.472.82%100,307
Mar 18, 20259.329.509.219.219.21-1.50%179,737
Mar 17, 20259.249.449.249.359.351.30%167,372
Mar 14, 20259.319.409.239.239.23-0.54%337,410
Mar 13, 20259.399.399.069.289.28-1.69%184,426
Mar 12, 20259.349.529.169.449.441.61%171,253
Mar 11, 20259.419.479.129.299.29-1.80%234,304
Mar 10, 20259.479.709.379.469.46-0.73%148,767
Mar 7, 20259.649.919.539.539.53-1.85%136,149
Mar 6, 20259.669.899.509.719.71-0.10%273,259
Mar 5, 20259.149.809.079.729.726.81%344,914
Mar 4, 20259.119.229.019.109.10-0.55%334,183
Mar 3, 20259.319.389.119.159.15-2.14%289,205
Feb 28, 20259.249.529.199.359.350.86%1,271,580
Feb 27, 20259.8810.199.229.279.272.09%442,623