Skip to main content
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
16.76
-0.05 (-0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
16.99
+0.23 (1.37%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8616.9916.5416.7716.77-0.24%318,006
Apr 27, 202616.4416.9516.3816.8116.812.13%255,266
Apr 24, 202616.2616.5016.1416.4616.460.92%277,354
Apr 23, 202616.5416.5416.2916.3116.31-1.57%300,070
Apr 22, 202616.7216.7416.3216.5716.57-0.30%445,035
Apr 21, 202616.6416.9516.4616.6216.62-0.60%479,008
Apr 20, 202617.0217.1416.6016.7216.72-2.96%471,525
Apr 17, 202616.9717.2416.7417.2317.232.68%435,638
Apr 16, 202616.5816.8016.3616.7816.780.84%526,644
Apr 15, 202616.6616.8116.4016.6416.640.24%349,321
Apr 14, 202616.5416.9916.4616.6016.600.61%489,233
Apr 13, 202616.4216.5716.2216.5016.500.92%279,855
Apr 10, 202616.6016.6016.2116.3516.35-1.21%361,592
Apr 9, 202616.4516.5816.3816.5516.55-0.30%301,127
Apr 8, 202616.8816.9616.5116.6016.600.24%285,394
Apr 7, 202616.2216.5816.0316.5616.562.86%422,641
Apr 6, 202616.1716.5016.0216.1016.100.50%521,973
Apr 2, 202615.7716.1615.7316.0216.021.14%506,785
Apr 1, 202616.4016.4815.7515.8415.84-2.40%677,047
Mar 31, 202615.4016.2815.3816.2316.236.36%816,200
Mar 30, 202614.9315.5914.7015.2615.261.19%565,564
Mar 27, 202615.0915.2514.8615.0815.08-0.72%570,962
Mar 26, 202615.3215.7515.1615.1915.19-0.65%387,488
Mar 25, 202615.0415.3614.9515.2915.292.62%524,114
Mar 24, 202614.6414.9714.5914.9014.901.02%544,434
Mar 23, 202614.7314.9314.5214.7514.752.93%887,878
Mar 20, 202614.0714.4013.8714.3314.332.28%1,456,723
Mar 19, 202613.6214.0513.4014.0114.011.30%788,906
Mar 18, 202613.8913.9313.7213.8313.83-0.65%538,358
Mar 17, 202613.9314.1113.8013.9213.92-0.07%404,273
Mar 16, 202613.9414.0413.7613.9313.931.09%499,421
Mar 13, 202613.8814.0613.4913.7813.78-0.79%579,438
Mar 12, 202613.5813.9313.5013.8913.890.58%674,200
Mar 11, 202613.8214.0013.6413.8113.81-1.57%523,820
Mar 10, 202613.9814.1813.7014.0314.030.21%501,069
Mar 9, 202613.3414.1213.2914.0014.003.17%1,205,321
Mar 6, 202613.2813.7513.2813.5713.57-0.07%1,178,215
Mar 5, 202613.5013.9013.4213.5813.58-0.62%1,598,354
Mar 4, 202613.3714.1013.2513.6713.67-2.11%1,429,890
Mar 3, 202614.2714.9013.0813.9613.96-26.33%4,357,892
Mar 2, 202618.6819.3718.4118.9518.953.84%765,459
Feb 27, 202618.0218.4017.7118.2518.250.33%1,346,887
Feb 26, 202619.0219.2617.9718.1918.19-4.56%602,057
Feb 25, 202619.3319.7218.9919.0619.06-536,818
Feb 24, 202619.1419.6018.9419.0619.06-1.04%354,820
Feb 23, 202619.6219.8518.6019.2619.26-2.03%433,393
Feb 20, 202619.4219.9419.1619.6619.661.18%630,841
Feb 19, 202619.1019.4718.7719.4319.431.36%274,785
Feb 18, 202618.7819.3218.7719.1719.171.91%436,909
Feb 17, 202619.5420.4018.6918.8118.81-3.69%733,276
Feb 13, 202619.4919.9319.3219.5319.530.67%394,961
Feb 12, 202619.6919.6919.0919.4019.40-0.56%294,674
Feb 11, 202619.4919.7118.4519.5119.510.57%385,605
Feb 10, 202619.4919.6919.2019.4019.40-0.51%284,455
Feb 9, 202620.5120.6019.3519.5019.50-4.79%545,794
Feb 6, 202619.5720.4919.0020.4820.484.60%778,416
Feb 5, 202619.8420.5019.4719.5819.58-2.54%347,681
Feb 4, 202620.0120.2419.8820.0920.090.50%498,658
Feb 3, 202619.9120.1619.5619.9919.990.81%292,691
Feb 2, 202619.1220.0218.9919.8319.834.70%319,158
Jan 30, 202619.0319.3218.7818.9418.94-1.25%328,892
Jan 29, 202619.1819.6118.9619.1819.180.79%224,070
Jan 28, 202619.7619.9318.8319.0319.03-3.99%401,963
Jan 27, 202619.7820.0219.5819.8219.820.35%263,756
Jan 26, 202619.9920.2019.5019.7519.75-2.42%302,824
Jan 23, 202620.6820.8319.8820.2420.24-2.41%552,076
Jan 22, 202620.4621.0320.3720.7420.741.82%339,876
Jan 21, 202620.4020.4319.9920.3720.37-0.24%255,491
Jan 20, 202619.8821.0019.5320.4220.422.05%298,424
Jan 16, 202620.0620.3119.6320.0120.01-0.50%266,488
Jan 15, 202620.5820.7920.0220.1120.11-2.43%251,255
Jan 14, 202620.2420.6920.0320.6120.611.38%306,880
Jan 13, 202619.6320.4419.1720.3320.333.46%386,187
Jan 12, 202619.0219.7918.4119.6519.653.20%498,172
Jan 9, 202619.0219.2818.8919.0419.040.11%250,285
Jan 8, 202618.7119.0618.5319.0219.020.74%290,622
Jan 7, 202618.4119.2518.3118.8818.883.17%648,054
Jan 6, 202618.3418.6918.0518.3018.30-0.65%500,696
Jan 5, 202618.0118.4617.5918.4218.421.49%617,561
Jan 2, 202618.6818.7418.0018.1518.15-2.99%547,869
Dec 31, 202518.9119.2218.6918.7118.71-1.06%498,673
Dec 30, 202518.6919.0318.6918.9118.911.07%420,307
Dec 29, 202518.7318.7418.5118.7118.71-0.69%254,716
Dec 26, 202518.7518.9718.5518.8418.840.59%204,813
Dec 24, 202518.7218.8118.5018.7318.730.86%192,899
Dec 23, 202518.7718.9218.5018.5718.57-1.28%380,844
Dec 22, 202518.7919.1318.5918.8118.810.11%385,661
Dec 19, 202518.3818.8018.0218.7918.793.36%1,226,784
Dec 18, 202518.0018.6017.8018.1818.181.51%655,158
Dec 17, 202517.5518.3917.2517.9117.912.17%646,886
Dec 16, 202517.6817.9617.4617.5317.53-1.35%507,228
Dec 15, 202518.2818.3617.7017.7717.77-2.20%441,483
Dec 12, 202517.7218.3417.4818.1718.172.77%622,101
Dec 11, 202517.7217.9217.2617.6817.680.40%807,789
Dec 10, 202517.8517.8817.2517.6117.61-1.12%521,237
Dec 9, 202518.2518.4417.7617.8117.81-1.71%323,021
Dec 8, 202518.7018.8518.0318.1218.12-2.32%303,008
Dec 5, 202518.7318.8518.4818.5518.55-0.80%245,160
Dec 4, 202519.1119.1118.5918.7018.70-1.01%331,231
Dec 3, 202518.7519.1318.5018.8918.892.50%533,102