Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
13.52
-0.06 (-0.44%)
Mar 6, 2026, 2:38 PM EST - Market open
Theravance Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.28 | 13.75 | 13.28 | 13.63 | - | 0.37% | 291,042 |
| Mar 5, 2026 | 13.50 | 13.90 | 13.42 | 13.58 | 13.58 | -0.62% | 1,598,354 |
| Mar 4, 2026 | 13.37 | 14.10 | 13.25 | 13.67 | 13.67 | -2.11% | 1,429,890 |
| Mar 3, 2026 | 14.27 | 14.90 | 13.08 | 13.96 | 13.96 | -26.33% | 4,357,892 |
| Mar 2, 2026 | 18.68 | 19.37 | 18.41 | 18.95 | 18.95 | 3.84% | 765,459 |
| Feb 27, 2026 | 18.02 | 18.40 | 17.71 | 18.25 | 18.25 | 0.33% | 1,346,887 |
| Feb 26, 2026 | 19.02 | 19.26 | 17.97 | 18.19 | 18.19 | -4.56% | 602,057 |
| Feb 25, 2026 | 19.33 | 19.72 | 18.99 | 19.06 | 19.06 | - | 536,818 |
| Feb 24, 2026 | 19.14 | 19.60 | 18.94 | 19.06 | 19.06 | -1.04% | 354,820 |
| Feb 23, 2026 | 19.62 | 19.85 | 18.60 | 19.26 | 19.26 | -2.03% | 433,393 |
| Feb 20, 2026 | 19.42 | 19.94 | 19.16 | 19.66 | 19.66 | 1.18% | 630,841 |
| Feb 19, 2026 | 19.10 | 19.47 | 18.77 | 19.43 | 19.43 | 1.36% | 274,785 |
| Feb 18, 2026 | 18.78 | 19.32 | 18.77 | 19.17 | 19.17 | 1.91% | 436,909 |
| Feb 17, 2026 | 19.54 | 20.40 | 18.69 | 18.81 | 18.81 | -3.69% | 733,276 |
| Feb 13, 2026 | 19.49 | 19.93 | 19.32 | 19.53 | 19.53 | 0.67% | 394,961 |
| Feb 12, 2026 | 19.69 | 19.69 | 19.09 | 19.40 | 19.40 | -0.56% | 294,674 |
| Feb 11, 2026 | 19.49 | 19.71 | 18.45 | 19.51 | 19.51 | 0.57% | 385,605 |
| Feb 10, 2026 | 19.49 | 19.69 | 19.20 | 19.40 | 19.40 | -0.51% | 284,455 |
| Feb 9, 2026 | 20.51 | 20.60 | 19.35 | 19.50 | 19.50 | -4.79% | 545,794 |
| Feb 6, 2026 | 19.57 | 20.49 | 19.00 | 20.48 | 20.48 | 4.60% | 778,416 |
| Feb 5, 2026 | 19.84 | 20.50 | 19.47 | 19.58 | 19.58 | -2.54% | 347,681 |
| Feb 4, 2026 | 20.01 | 20.24 | 19.88 | 20.09 | 20.09 | 0.50% | 498,658 |
| Feb 3, 2026 | 19.91 | 20.16 | 19.56 | 19.99 | 19.99 | 0.81% | 292,691 |
| Feb 2, 2026 | 19.12 | 20.02 | 18.99 | 19.83 | 19.83 | 4.70% | 319,158 |
| Jan 30, 2026 | 19.03 | 19.32 | 18.78 | 18.94 | 18.94 | -1.25% | 328,892 |
| Jan 29, 2026 | 19.18 | 19.61 | 18.96 | 19.18 | 19.18 | 0.79% | 224,070 |
| Jan 28, 2026 | 19.76 | 19.93 | 18.83 | 19.03 | 19.03 | -3.99% | 401,963 |
| Jan 27, 2026 | 19.78 | 20.02 | 19.58 | 19.82 | 19.82 | 0.35% | 263,756 |
| Jan 26, 2026 | 19.99 | 20.20 | 19.50 | 19.75 | 19.75 | -2.42% | 302,824 |
| Jan 23, 2026 | 20.68 | 20.83 | 19.88 | 20.24 | 20.24 | -2.41% | 552,076 |
| Jan 22, 2026 | 20.46 | 21.03 | 20.37 | 20.74 | 20.74 | 1.82% | 339,876 |
| Jan 21, 2026 | 20.40 | 20.43 | 19.99 | 20.37 | 20.37 | -0.24% | 255,491 |
| Jan 20, 2026 | 19.88 | 21.00 | 19.53 | 20.42 | 20.42 | 2.05% | 298,424 |
| Jan 16, 2026 | 20.06 | 20.31 | 19.63 | 20.01 | 20.01 | -0.50% | 266,488 |
| Jan 15, 2026 | 20.58 | 20.79 | 20.02 | 20.11 | 20.11 | -2.43% | 251,255 |
| Jan 14, 2026 | 20.24 | 20.69 | 20.03 | 20.61 | 20.61 | 1.38% | 306,880 |
| Jan 13, 2026 | 19.63 | 20.44 | 19.17 | 20.33 | 20.33 | 3.46% | 386,187 |
| Jan 12, 2026 | 19.02 | 19.79 | 18.41 | 19.65 | 19.65 | 3.20% | 498,172 |
| Jan 9, 2026 | 19.02 | 19.28 | 18.89 | 19.04 | 19.04 | 0.11% | 250,285 |
| Jan 8, 2026 | 18.71 | 19.06 | 18.53 | 19.02 | 19.02 | 0.74% | 290,622 |
| Jan 7, 2026 | 18.41 | 19.25 | 18.31 | 18.88 | 18.88 | 3.17% | 648,054 |
| Jan 6, 2026 | 18.34 | 18.69 | 18.05 | 18.30 | 18.30 | -0.65% | 500,696 |
| Jan 5, 2026 | 18.01 | 18.46 | 17.59 | 18.42 | 18.42 | 1.49% | 617,561 |
| Jan 2, 2026 | 18.68 | 18.74 | 18.00 | 18.15 | 18.15 | -2.99% | 547,869 |
| Dec 31, 2025 | 18.91 | 19.22 | 18.69 | 18.71 | 18.71 | -1.06% | 498,673 |
| Dec 30, 2025 | 18.69 | 19.03 | 18.69 | 18.91 | 18.91 | 1.07% | 420,307 |
| Dec 29, 2025 | 18.73 | 18.74 | 18.51 | 18.71 | 18.71 | -0.69% | 254,716 |
| Dec 26, 2025 | 18.75 | 18.97 | 18.55 | 18.84 | 18.84 | 0.59% | 204,813 |
| Dec 24, 2025 | 18.72 | 18.81 | 18.50 | 18.73 | 18.73 | 0.86% | 192,899 |
| Dec 23, 2025 | 18.77 | 18.92 | 18.50 | 18.57 | 18.57 | -1.28% | 380,844 |
| Dec 22, 2025 | 18.79 | 19.13 | 18.59 | 18.81 | 18.81 | 0.11% | 385,661 |
| Dec 19, 2025 | 18.38 | 18.80 | 18.02 | 18.79 | 18.79 | 3.36% | 1,226,784 |
| Dec 18, 2025 | 18.00 | 18.60 | 17.80 | 18.18 | 18.18 | 1.51% | 655,158 |
| Dec 17, 2025 | 17.55 | 18.39 | 17.25 | 17.91 | 17.91 | 2.17% | 646,886 |
| Dec 16, 2025 | 17.68 | 17.96 | 17.46 | 17.53 | 17.53 | -1.35% | 507,228 |
| Dec 15, 2025 | 18.28 | 18.36 | 17.70 | 17.77 | 17.77 | -2.20% | 441,483 |
| Dec 12, 2025 | 17.72 | 18.34 | 17.48 | 18.17 | 18.17 | 2.77% | 622,101 |
| Dec 11, 2025 | 17.72 | 17.92 | 17.26 | 17.68 | 17.68 | 0.40% | 807,789 |
| Dec 10, 2025 | 17.85 | 17.88 | 17.25 | 17.61 | 17.61 | -1.12% | 521,237 |
| Dec 9, 2025 | 18.25 | 18.44 | 17.76 | 17.81 | 17.81 | -1.71% | 323,021 |
| Dec 8, 2025 | 18.70 | 18.85 | 18.03 | 18.12 | 18.12 | -2.32% | 303,008 |
| Dec 5, 2025 | 18.73 | 18.85 | 18.48 | 18.55 | 18.55 | -0.80% | 245,160 |
| Dec 4, 2025 | 19.11 | 19.11 | 18.59 | 18.70 | 18.70 | -1.01% | 331,231 |
| Dec 3, 2025 | 18.75 | 19.13 | 18.50 | 18.89 | 18.89 | 2.50% | 533,102 |
| Dec 2, 2025 | 19.67 | 19.74 | 18.39 | 18.43 | 18.43 | -6.02% | 464,104 |
| Dec 1, 2025 | 20.06 | 20.24 | 19.44 | 19.61 | 19.61 | -3.40% | 624,499 |
| Nov 28, 2025 | 20.05 | 20.33 | 19.68 | 20.30 | 20.30 | 1.70% | 502,343 |
| Nov 26, 2025 | 19.84 | 20.28 | 19.38 | 19.96 | 19.96 | 5.39% | 845,288 |
| Nov 25, 2025 | 18.69 | 18.97 | 18.23 | 18.94 | 18.94 | 2.38% | 852,730 |
| Nov 24, 2025 | 18.50 | 18.78 | 18.10 | 18.50 | 18.50 | 0.11% | 736,489 |
| Nov 21, 2025 | 17.77 | 18.57 | 17.50 | 18.48 | 18.48 | 3.24% | 566,885 |
| Nov 20, 2025 | 17.88 | 18.21 | 17.61 | 17.90 | 17.90 | 0.96% | 526,931 |
| Nov 19, 2025 | 18.35 | 18.58 | 17.60 | 17.73 | 17.73 | -4.11% | 538,229 |
| Nov 18, 2025 | 18.24 | 18.56 | 17.89 | 18.49 | 18.49 | 2.49% | 602,121 |
| Nov 17, 2025 | 17.62 | 18.40 | 17.25 | 18.04 | 18.04 | 3.74% | 673,451 |
| Nov 14, 2025 | 17.49 | 17.87 | 16.82 | 17.39 | 17.39 | -3.12% | 474,918 |
| Nov 13, 2025 | 17.61 | 18.21 | 16.95 | 17.95 | 17.95 | 0.96% | 817,915 |
| Nov 12, 2025 | 17.97 | 18.08 | 17.44 | 17.78 | 17.78 | -3.89% | 747,645 |
| Nov 11, 2025 | 15.57 | 18.96 | 15.57 | 18.50 | 18.50 | 22.68% | 1,462,316 |
| Nov 10, 2025 | 14.97 | 15.16 | 14.69 | 15.08 | 15.08 | 2.24% | 339,320 |
| Nov 7, 2025 | 14.87 | 15.00 | 14.51 | 14.75 | 14.75 | -0.81% | 263,792 |
| Nov 6, 2025 | 14.90 | 15.02 | 14.63 | 14.87 | 14.87 | -0.54% | 271,775 |
| Nov 5, 2025 | 14.71 | 15.26 | 14.44 | 14.95 | 14.95 | 1.36% | 488,796 |
| Nov 4, 2025 | 14.86 | 15.00 | 14.42 | 14.75 | 14.75 | -3.09% | 443,738 |
| Nov 3, 2025 | 14.75 | 15.34 | 14.46 | 15.22 | 15.22 | 3.82% | 674,580 |
| Oct 31, 2025 | 14.31 | 14.70 | 14.11 | 14.66 | 14.66 | 2.52% | 393,268 |
| Oct 30, 2025 | 14.17 | 14.35 | 14.15 | 14.30 | 14.30 | 0.92% | 242,284 |
| 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 |