Theravance Biopharma Inc. (TBPH)
NASDAQ: TBPH
· Real-Time Price · USD
13.41
-0.20 (-1.47%)
At close: Aug 19, 2025, 3:59 PM
13.45
0.26%
After-hours: Aug 19, 2025, 04:25 PM EDT
TBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.18 | 14.30 | 13.18 | 13.61 | 13.61 | 3.50% | 993,358 |
| Aug 15, 2025 | 12.99 | 13.25 | 12.79 | 13.15 | 13.15 | 1.62% | 730,643 |
| Aug 14, 2025 | 12.42 | 13.14 | 12.27 | 12.94 | 12.94 | 4.19% | 874,503 |
| Aug 13, 2025 | 11.99 | 12.68 | 11.92 | 12.42 | 12.42 | 4.19% | 645,700 |
| Aug 12, 2025 | 11.41 | 11.99 | 11.41 | 11.92 | 11.92 | 4.56% | 589,246 |
| Aug 11, 2025 | 11.52 | 11.86 | 11.30 | 11.40 | 11.40 | -1.04% | 350,043 |
| Aug 8, 2025 | 11.25 | 11.67 | 11.20 | 11.52 | 11.52 | 2.77% | 586,118 |
| Aug 7, 2025 | 11.16 | 11.32 | 11.05 | 11.21 | 11.21 | 0.27% | 200,700 |
| Aug 6, 2025 | 11.08 | 11.25 | 11.06 | 11.18 | 11.18 | 0.81% | 188,700 |
| Aug 5, 2025 | 11.26 | 11.40 | 10.99 | 11.09 | 11.09 | -1.16% | 183,600 |
| Aug 4, 2025 | 10.92 | 11.38 | 10.82 | 11.22 | 11.22 | 2.94% | 234,000 |
| Aug 1, 2025 | 11.06 | 11.06 | 10.88 | 10.90 | 10.90 | -2.33% | 202,600 |
| Jul 31, 2025 | 11.01 | 11.18 | 10.97 | 11.16 | 11.16 | 0.81% | 157,100 |
| Jul 30, 2025 | 11.06 | 11.26 | 10.98 | 11.07 | 11.07 | 0.36% | 193,533 |
| Jul 29, 2025 | 11.13 | 11.13 | 10.90 | 11.03 | 11.03 | -0.27% | 133,300 |
| Jul 28, 2025 | 10.95 | 11.15 | 10.93 | 11.06 | 11.06 | 0.27% | 150,700 |
| Jul 25, 2025 | 11.09 | 11.18 | 10.95 | 11.03 | 11.03 | -0.90% | 172,100 |
| Jul 24, 2025 | 11.25 | 11.28 | 11.10 | 11.13 | 11.13 | -1.50% | 135,700 |
| Jul 23, 2025 | 11.26 | 11.44 | 11.21 | 11.30 | 11.30 | 0.62% | 121,733 |
| Jul 22, 2025 | 11.32 | 11.39 | 11.16 | 11.23 | 11.23 | -1.06% | 146,137 |