Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
13.80
-0.12 (-0.83%)
At close: Aug 25, 2025, 4:00 PM
13.80
+0.01 (0.04%)
After-hours: Aug 25, 2025, 4:19 PM EDT

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202513.5013.5213.2613.3913.39-0.45%278,314
Aug 19, 202513.5313.7713.2513.4513.45-1.18%384,755
Aug 18, 202513.1814.3013.1813.6113.613.50%994,070
Aug 15, 202512.9913.2512.7913.1513.151.62%730,643
Aug 14, 202512.4213.1412.2712.9412.944.19%874,503
Aug 13, 202511.9912.6811.9212.4212.424.19%645,679
Aug 12, 202511.4111.9911.4111.9211.924.56%589,246
Aug 11, 202511.5211.8611.3011.4011.40-1.04%350,043
Aug 8, 202511.2511.6711.2011.5211.522.77%586,118
Aug 7, 202511.1611.3211.0511.2111.210.27%200,668
Aug 6, 202511.0811.2511.0611.1811.180.81%188,668
Aug 5, 202511.2611.4010.9911.0911.09-1.16%183,564
Aug 4, 202510.9211.3810.8211.2211.222.94%233,972
Aug 1, 202511.0611.0610.8810.9010.90-2.33%202,568
Jul 31, 202511.0111.1810.9711.1611.160.81%157,054
Jul 30, 202511.0611.2610.9811.0711.070.36%193,533
Jul 29, 202511.1311.1310.9011.0311.03-0.27%133,258
Jul 28, 202510.9511.1510.9311.0611.060.27%150,667
Jul 25, 202511.0911.1810.9511.0311.03-0.90%172,083
Jul 24, 202511.2511.2811.1011.1311.13-1.50%135,681
Jul 23, 202511.2611.4411.2111.3011.300.62%121,733
Jul 22, 202511.3211.3911.1611.2311.23-1.06%146,137
Jul 21, 202511.2211.4111.1711.3511.350.89%153,209
Jul 18, 202511.6811.6911.2411.2511.25-3.18%144,445
Jul 17, 202511.6111.8811.5611.6211.62-0.26%187,306
Jul 16, 202511.5711.6811.4611.6511.651.04%199,541
Jul 15, 202511.4611.5511.3611.5311.530.52%167,686
Jul 14, 202511.2711.4811.2411.4711.471.50%214,656
Jul 11, 202511.4111.4111.2511.3011.30-1.40%179,091
Jul 10, 202511.5411.5911.2311.4611.46-1.12%120,555
Jul 9, 202511.2611.6811.1811.5911.593.30%148,765
Jul 8, 202511.3111.3411.1511.2211.22-0.80%165,866
Jul 7, 202511.1111.3210.9511.3111.311.43%201,566
Jul 3, 202511.0811.2511.0011.1511.150.90%65,540
Jul 2, 202510.9111.1710.9111.0511.051.28%169,970
Jul 1, 202511.0011.1210.8710.9110.91-1.09%173,609
Jun 30, 202511.2211.3711.0011.0311.03-1.69%208,255
Jun 27, 202510.9511.4410.8311.2211.224.57%1,363,535
Jun 26, 202510.7010.8010.5810.7310.731.42%118,136
Jun 25, 202510.6610.7110.4610.5810.58-0.84%94,491
Jun 24, 202510.6110.7710.5510.6710.670.95%146,181
Jun 23, 202510.6310.6910.4410.5710.57-0.56%142,686
Jun 20, 202510.6910.6910.5610.6310.630.09%193,858
Jun 18, 202510.5610.7210.5310.6210.620.19%162,054
Jun 17, 202511.0011.0010.4210.6010.60-1.40%181,277
Jun 16, 202510.8010.8010.6510.7510.750.56%158,564
Jun 13, 202510.4910.7310.4610.6910.690.75%190,209