Theravance Biopharma Inc. (TBPH)
NASDAQ: TBPH
· Real-Time Price · USD
14.30
0.60 (4.38%)
At close: Sep 12, 2025, 3:59 PM
14.50
1.40%
After-hours: Sep 12, 2025, 07:08 PM EDT
TBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.00 | 14.42 | 13.87 | 14.30 | 14.30 | 4.38% | 845,666 |
| Sep 11, 2025 | 13.62 | 13.77 | 13.47 | 13.70 | 13.70 | 0.44% | 360,400 |
| Sep 10, 2025 | 13.76 | 13.94 | 13.54 | 13.64 | 13.64 | -0.87% | 367,419 |
| Sep 9, 2025 | 13.94 | 13.97 | 13.58 | 13.76 | 13.76 | -1.15% | 359,149 |
| Sep 8, 2025 | 13.96 | 14.21 | 13.81 | 13.92 | 13.92 | -0.22% | 427,500 |
| Sep 5, 2025 | 14.07 | 14.36 | 13.91 | 13.95 | 13.95 | -0.71% | 660,000 |
| Sep 4, 2025 | 13.74 | 14.09 | 13.66 | 14.05 | 14.05 | 2.26% | 556,700 |
| Sep 3, 2025 | 13.77 | 14.05 | 13.69 | 13.74 | 13.74 | -0.72% | 748,445 |
| Sep 2, 2025 | 13.89 | 14.55 | 13.73 | 13.84 | 13.84 | -0.29% | 928,900 |
| Aug 29, 2025 | 13.97 | 13.97 | 13.66 | 13.88 | 13.88 | -0.64% | 781,500 |
| Aug 28, 2025 | 13.85 | 14.00 | 13.61 | 13.97 | 13.97 | 1.23% | 486,518 |
| Aug 27, 2025 | 13.79 | 13.83 | 13.67 | 13.80 | 13.80 | 0.00% | 272,400 |
| Aug 26, 2025 | 13.80 | 13.96 | 13.71 | 13.80 | 13.80 | 0.00% | 271,884 |
| Aug 25, 2025 | 14.05 | 14.27 | 13.60 | 13.80 | 13.80 | -0.79% | 611,800 |
| Aug 22, 2025 | 13.75 | 13.93 | 13.65 | 13.91 | 13.91 | 1.83% | 846,100 |
| Aug 21, 2025 | 13.37 | 13.87 | 13.37 | 13.66 | 13.66 | 2.02% | 488,695 |
| Aug 20, 2025 | 13.50 | 13.52 | 13.26 | 13.39 | 13.39 | -0.45% | 278,314 |
| Aug 19, 2025 | 13.53 | 13.77 | 13.25 | 13.45 | 13.45 | -1.18% | 384,800 |
| Aug 18, 2025 | 13.18 | 14.30 | 13.18 | 13.61 | 13.61 | 3.50% | 994,100 |
| Aug 15, 2025 | 12.99 | 13.25 | 12.79 | 13.15 | 13.15 | 1.62% | 730,643 |