Skip to main content
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
18.55
-0.15 (-0.80%)
At close: Dec 5, 2025, 4:00 PM EST
19.59
+1.04 (5.61%)
After-hours: Dec 5, 2025, 5:40 PM EST

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7318.8518.4818.5518.55-0.80%245,032
Dec 4, 202519.1119.1118.5918.7018.70-1.01%331,021
Dec 3, 202518.7519.1318.5018.8918.892.50%533,061
Dec 2, 202519.6719.7418.3918.4318.43-6.02%462,058
Dec 1, 202520.0620.2419.4419.6119.61-3.40%624,366
Nov 28, 202520.0520.3319.6820.3020.301.70%502,284
Nov 26, 202519.8420.2819.3819.9619.965.39%845,288
Nov 25, 202518.6918.9718.2318.9418.942.38%852,520
Nov 24, 202518.5018.7818.1018.5018.500.11%732,995
Nov 21, 202517.7718.5717.5018.4818.483.24%566,460
Nov 20, 202517.8818.2117.6117.9017.900.96%526,931
Nov 19, 202518.3518.5817.6017.7317.73-4.11%538,229
Nov 18, 202518.2418.5617.8918.4918.492.49%602,121
Nov 17, 202517.6218.4017.2518.0418.043.74%673,451
Nov 14, 202517.4917.8716.8217.3917.39-3.12%474,918
Nov 13, 202517.6118.2116.9517.9517.950.96%817,915
Nov 12, 202517.9718.0817.4417.7817.78-3.89%747,645
Nov 11, 202515.5718.9615.5718.5018.5022.68%1,462,316
Nov 10, 202514.9715.1614.6915.0815.082.24%339,320
Nov 7, 202514.8715.0014.5114.7514.75-0.81%263,792
Nov 6, 202514.9015.0214.6314.8714.87-0.54%271,775
Nov 5, 202514.7115.2614.4414.9514.951.36%488,796
Nov 4, 202514.8615.0014.4214.7514.75-3.09%443,738
Nov 3, 202514.7515.3414.4615.2215.223.82%674,580
Oct 31, 202514.3114.7014.1114.6614.662.52%393,268
Oct 30, 202514.1714.3514.1514.3014.300.92%242,284
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%748,445
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
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