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