Skip to main content
Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
17.63
+0.24 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
17.62
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 5:08 PM EDT

Theravance Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4017.7417.2917.6317.631.38%1,290,713
Jun 25, 202617.3117.5817.2317.3917.390.69%310,536
Jun 24, 202617.0717.6717.0717.2717.271.77%681,460
Jun 23, 202616.7017.1016.6416.9716.972.48%676,266
Jun 22, 202616.7216.9316.4116.5616.56-0.12%1,138,228
Jun 18, 202616.7216.8516.4816.5816.58-0.78%952,850
Jun 17, 202616.6116.8116.5216.7116.710.12%424,379
Jun 16, 202616.4216.7116.2816.6916.692.27%340,543
Jun 15, 202616.6116.6116.2116.3216.32-1.92%346,348
Jun 12, 202616.4216.6716.4216.6416.640.91%230,169
Jun 11, 202616.4716.5816.3516.4916.490.73%289,972
Jun 10, 202616.3516.6216.3016.3716.37-0.73%341,151
Jun 9, 202616.5716.5716.3516.4916.491.23%332,098
Jun 8, 202616.3116.4716.2616.2916.29-227,071
Jun 5, 202616.4416.6516.2816.2916.29-0.49%242,785
Jun 4, 202616.0516.4616.0516.3716.372.83%409,756
Jun 3, 202615.6516.1815.6515.9215.922.18%335,076
Jun 2, 202615.8315.8315.5215.5815.58-2.26%814,823
Jun 1, 202616.0216.1615.9015.9415.94-0.75%392,248
May 29, 202616.2116.2516.0016.0616.06-0.93%531,200
May 28, 202616.2616.4016.0516.2116.21-0.31%359,863
May 27, 202616.3616.5016.2116.2616.26-0.91%322,258
May 26, 202616.3316.4416.0816.4116.410.24%434,113
May 22, 202616.3116.4316.1816.3716.370.18%277,609
May 21, 202616.4516.6016.3016.3416.34-1.27%269,436
May 20, 202616.3416.5816.2816.5516.551.85%476,525
May 19, 202616.2316.3316.0116.2516.25-0.06%313,848
May 18, 202616.2116.4816.2016.2616.260.25%371,934
May 15, 202616.4916.6216.2116.2216.22-1.76%556,157
May 14, 202616.7916.8016.4316.5116.51-0.96%386,644
May 13, 202616.3616.7616.3116.6716.671.15%402,661
May 12, 202616.5316.6716.4016.4816.48-0.24%272,333
May 11, 202616.6416.9816.4216.5216.52-2.88%410,517
May 8, 202616.7817.0716.6117.0117.01-0.06%237,594
May 7, 202616.9417.0616.6217.0217.020.47%346,754
May 6, 202616.7817.0516.6316.9416.941.26%313,051
May 5, 202616.9817.1716.6516.7316.73-1.06%263,399
May 4, 202616.6816.9316.6016.9116.910.71%257,634
May 1, 202616.7216.8616.5716.7916.790.30%299,349
Apr 30, 202616.5816.8216.5316.7416.740.42%263,996
Apr 29, 202616.5816.7516.4516.6716.67-0.54%297,552
Apr 28, 202616.8616.9916.5416.7616.76-0.30%318,006
Apr 27, 202616.4416.9516.3816.8116.812.13%255,577
Apr 24, 202616.2616.5016.1416.4616.460.92%277,354
Apr 23, 202616.5416.5416.2916.3116.31-1.57%300,420
Apr 22, 202616.7216.7416.3216.5716.57-0.30%445,035
Apr 21, 202616.6416.9516.4616.6216.62-0.60%479,053
Apr 20, 202617.0217.1416.6016.7216.72-2.96%471,525
Apr 17, 202616.9717.2416.7417.2317.232.68%436,169
Apr 16, 202616.5816.8016.3616.7816.780.84%526,793
Apr 15, 202616.6616.8116.4016.6416.640.24%349,322
Apr 14, 202616.5416.9916.4616.6016.600.61%489,444
Apr 13, 202616.4216.5716.2216.5016.500.92%279,956
Apr 10, 202616.6016.6016.2116.3516.35-1.21%361,592
Apr 9, 202616.4516.5816.3816.5516.55-0.30%301,678
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%522,173
Apr 2, 202615.7716.1615.7316.0216.021.14%508,782
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%570,336
Mar 27, 202615.0915.2514.8615.0815.08-0.72%574,148
Mar 26, 202615.3215.7515.1615.1915.19-0.65%387,489
Mar 25, 202615.0415.3614.9515.2915.292.62%550,789
Mar 24, 202614.6414.9714.5914.9014.901.02%626,380
Mar 23, 202614.7314.9314.5214.7514.752.93%888,714
Mar 20, 202614.0714.4013.8714.3314.332.28%1,486,942
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%579,441
Mar 12, 202613.5813.9313.5013.8913.890.58%674,256
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%1,205,330
Mar 6, 202613.2813.7513.2813.5713.57-0.07%1,178,215
Mar 5, 202613.5013.9013.4213.5813.58-0.62%1,623,215
Mar 4, 202613.3714.1013.2513.6713.67-2.11%1,429,890
Mar 3, 202614.2714.9013.0813.9613.96-26.33%4,390,069
Mar 2, 202618.6819.3718.4118.9518.953.84%765,459
Feb 27, 202618.0218.4017.7118.2518.250.33%1,354,367
Feb 26, 202619.0219.2617.9718.1918.19-4.56%606,861
Feb 25, 202619.3319.7218.9919.0619.06-563,567
Feb 24, 202619.1419.6018.9419.0619.06-1.04%384,089
Feb 23, 202619.6219.8518.6019.2619.26-2.03%433,615
Feb 20, 202619.4219.9419.1619.6619.661.18%630,841
Feb 19, 202619.1019.4718.7719.4319.431.36%285,667
Feb 18, 202618.7819.3218.7719.1719.171.91%437,009
Feb 17, 202619.5420.4018.6918.8118.81-3.69%733,376
Feb 13, 202619.4919.9319.3219.5319.530.67%394,962
Feb 12, 202619.6919.6919.0919.4019.40-0.56%294,674
Feb 11, 202619.4919.7118.4519.5119.510.57%422,293
Feb 10, 202619.4919.6919.2019.4019.40-0.51%284,455
Feb 9, 202620.5120.6019.3519.5019.50-4.79%548,203
Feb 6, 202619.5720.4919.0020.4820.484.60%778,431
Feb 5, 202619.8420.5019.4719.5819.58-2.54%352,127
Feb 4, 202620.0120.2419.8820.0920.090.50%498,678
Feb 3, 202619.9120.1619.5619.9919.990.81%292,709