Theravance Biopharma, Inc. (TBPH)
NASDAQ: TBPH · Real-Time Price · USD
11.22
+0.49 (4.57%)
At close: Jun 27, 2025, 4:00 PM
11.33
+0.11 (0.98%)
After-hours: Jun 27, 2025, 5:26 PM EDT
Theravance Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.95 | 11.44 | 10.83 | 11.22 | 11.22 | 4.57% | 1,363,084 |
| Jun 26, 2025 | 10.70 | 10.80 | 10.58 | 10.73 | 10.73 | 1.42% | 118,136 |
| Jun 25, 2025 | 10.66 | 10.71 | 10.46 | 10.58 | 10.58 | -0.84% | 94,491 |
| Jun 24, 2025 | 10.61 | 10.77 | 10.55 | 10.67 | 10.67 | 0.95% | 146,181 |
| Jun 23, 2025 | 10.63 | 10.69 | 10.44 | 10.57 | 10.57 | -0.56% | 142,686 |
| Jun 20, 2025 | 10.69 | 10.69 | 10.56 | 10.63 | 10.63 | 0.09% | 193,858 |
| Jun 18, 2025 | 10.56 | 10.72 | 10.53 | 10.62 | 10.62 | 0.19% | 162,054 |
| Jun 17, 2025 | 11.00 | 11.00 | 10.42 | 10.60 | 10.60 | -1.40% | 181,277 |
| Jun 16, 2025 | 10.80 | 10.80 | 10.65 | 10.75 | 10.75 | 0.56% | 158,564 |
| Jun 13, 2025 | 10.49 | 10.73 | 10.46 | 10.69 | 10.69 | 0.75% | 190,209 |
| Jun 12, 2025 | 10.59 | 10.70 | 10.55 | 10.61 | 10.61 | - | 310,183 |
| Jun 11, 2025 | 10.78 | 10.78 | 10.52 | 10.61 | 10.61 | -1.12% | 272,170 |
| Jun 10, 2025 | 11.00 | 11.04 | 10.67 | 10.73 | 10.73 | -2.01% | 148,259 |
| Jun 9, 2025 | 11.27 | 11.27 | 10.90 | 10.95 | 10.95 | -2.67% | 246,168 |
| Jun 6, 2025 | 10.93 | 11.50 | 10.81 | 11.25 | 11.25 | 4.46% | 295,017 |
| Jun 5, 2025 | 10.95 | 10.97 | 10.69 | 10.77 | 10.77 | -2.18% | 261,278 |
| Jun 4, 2025 | 11.10 | 11.17 | 10.85 | 11.01 | 11.01 | -0.99% | 318,300 |
| Jun 3, 2025 | 11.12 | 11.82 | 11.00 | 11.12 | 11.12 | -0.27% | 717,218 |
| Jun 2, 2025 | 10.00 | 11.21 | 9.98 | 11.15 | 11.15 | 21.72% | 1,805,918 |
| May 30, 2025 | 9.29 | 9.36 | 9.16 | 9.16 | 9.16 | -1.51% | 200,738 |
| May 29, 2025 | 9.17 | 9.45 | 9.10 | 9.30 | 9.30 | 1.64% | 127,572 |
| May 28, 2025 | 9.28 | 9.35 | 9.12 | 9.15 | 9.15 | -1.40% | 156,274 |
| May 27, 2025 | 9.39 | 9.47 | 9.22 | 9.28 | 9.28 | -0.22% | 170,750 |
| May 23, 2025 | 9.49 | 9.53 | 9.26 | 9.30 | 9.30 | -2.00% | 187,157 |
| May 22, 2025 | 9.35 | 9.60 | 9.26 | 9.49 | 9.49 | 0.85% | 280,908 |
| May 21, 2025 | 9.37 | 9.47 | 9.22 | 9.41 | 9.41 | -0.42% | 323,480 |
| May 20, 2025 | 9.37 | 9.50 | 9.20 | 9.45 | 9.45 | 0.64% | 199,922 |
| May 19, 2025 | 9.12 | 9.43 | 9.07 | 9.39 | 9.39 | 2.07% | 292,754 |
| May 16, 2025 | 9.13 | 9.37 | 9.04 | 9.20 | 9.20 | 0.66% | 288,747 |
| May 15, 2025 | 8.42 | 9.15 | 8.40 | 9.14 | 9.14 | 8.68% | 360,884 |
| May 14, 2025 | 8.92 | 9.09 | 8.33 | 8.41 | 8.41 | -5.61% | 283,158 |
| May 13, 2025 | 8.88 | 8.99 | 8.74 | 8.91 | 8.91 | 1.25% | 365,641 |
| May 12, 2025 | 9.03 | 9.16 | 8.75 | 8.80 | 8.80 | -2.00% | 417,517 |
| May 9, 2025 | 8.98 | 9.35 | 8.69 | 8.98 | 8.98 | -9.29% | 668,123 |
| May 8, 2025 | 9.96 | 10.04 | 9.64 | 9.90 | 9.90 | -0.90% | 342,990 |
| May 7, 2025 | 10.10 | 10.27 | 9.99 | 9.99 | 9.99 | -0.99% | 262,330 |
| May 6, 2025 | 10.22 | 10.41 | 9.90 | 10.09 | 10.09 | -1.94% | 316,642 |
| May 5, 2025 | 10.32 | 10.41 | 10.11 | 10.29 | 10.29 | -0.77% | 231,704 |
| May 2, 2025 | 10.39 | 10.55 | 10.15 | 10.37 | 10.37 | -0.19% | 236,008 |
| May 1, 2025 | 9.85 | 10.42 | 9.74 | 10.39 | 10.39 | 6.35% | 424,596 |
| Apr 30, 2025 | 9.49 | 9.81 | 9.45 | 9.77 | 9.77 | 2.84% | 239,693 |
| Apr 29, 2025 | 9.68 | 9.74 | 9.49 | 9.50 | 9.50 | -2.56% | 223,967 |
| Apr 28, 2025 | 9.79 | 9.80 | 9.62 | 9.75 | 9.75 | - | 187,457 |
| Apr 25, 2025 | 9.50 | 9.75 | 9.42 | 9.75 | 9.75 | 2.20% | 215,186 |
| Apr 24, 2025 | 9.43 | 9.56 | 9.33 | 9.54 | 9.54 | 0.95% | 258,760 |
| Apr 23, 2025 | 9.43 | 9.51 | 9.30 | 9.45 | 9.45 | 1.50% | 184,153 |
| Apr 22, 2025 | 9.19 | 9.36 | 9.12 | 9.31 | 9.31 | 1.97% | 217,628 |
| Apr 21, 2025 | 8.56 | 9.18 | 8.52 | 9.13 | 9.13 | 5.92% | 304,436 |
| Apr 17, 2025 | 8.58 | 8.69 | 8.51 | 8.62 | 8.62 | 0.29% | 160,020 |
| Apr 16, 2025 | 8.58 | 8.69 | 8.44 | 8.60 | 8.60 | -0.41% | 194,569 |