Theravance Biopharma Inc. (TBPH)
8.52
0.20 (2.40%)
At close: Apr 09, 2025, 3:59 PM
8.43
-1.08%
Pre-market: Apr 10, 2025, 08:38 AM EDT
Theravance Biopharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 8.20 | 8.82 | 8.09 | 8.53 | 0.21 | 2.52% | 375,245 |
| Apr 8, 2025 | 8.63 | 9.16 | 8.23 | 8.32 | -0.09 | -1.07% | 274,800 |
| Apr 7, 2025 | 8.25 | 8.66 | 7.90 | 8.41 | -0.03 | -0.36% | 275,529 |
| Apr 4, 2025 | 8.55 | 8.64 | 8.33 | 8.44 | -0.33 | -3.76% | 218,939 |
| Apr 3, 2025 | 8.82 | 9.07 | 8.65 | 8.77 | -0.24 | -2.66% | 213,700 |
| Apr 2, 2025 | 8.92 | 9.20 | 8.77 | 9.01 | -0.01 | -0.11% | 236,400 |
| Apr 1, 2025 | 8.87 | 9.09 | 8.72 | 9.02 | 0.09 | 1.01% | 255,205 |
| Mar 31, 2025 | 9.11 | 9.15 | 8.93 | 8.93 | -0.30 | -3.25% | 376,303 |
| Mar 28, 2025 | 9.33 | 9.42 | 9.18 | 9.23 | -0.08 | -0.86% | 135,300 |
| Mar 27, 2025 | 9.32 | 9.42 | 9.05 | 9.31 | 0.01 | 0.11% | 220,500 |
| Mar 26, 2025 | 9.31 | 9.39 | 9.29 | 9.30 | -0.01 | -0.11% | 157,314 |
| Mar 25, 2025 | 9.38 | 9.44 | 9.30 | 9.31 | -0.08 | -0.85% | 143,400 |
| Mar 24, 2025 | 9.44 | 9.50 | 9.34 | 9.39 | 0.00 | 0.00% | 130,916 |
| Mar 21, 2025 | 9.32 | 9.55 | 9.32 | 9.39 | 0.03 | 0.32% | 268,235 |
| Mar 20, 2025 | 9.42 | 9.51 | 9.28 | 9.36 | -0.11 | -1.16% | 93,500 |
| Mar 19, 2025 | 9.22 | 9.49 | 9.19 | 9.47 | 0.26 | 2.82% | 100,307 |
| Mar 18, 2025 | 9.32 | 9.50 | 9.21 | 9.21 | -0.14 | -1.50% | 179,737 |
| Mar 17, 2025 | 9.24 | 9.44 | 9.24 | 9.35 | 0.12 | 1.30% | 167,400 |
| Mar 14, 2025 | 9.31 | 9.40 | 9.23 | 9.23 | -0.05 | -0.54% | 337,410 |
| Mar 13, 2025 | 9.39 | 9.39 | 9.06 | 9.28 | -0.16 | -1.69% | 184,426 |
| Mar 12, 2025 | 9.34 | 9.52 | 9.16 | 9.44 | 0.15 | 1.61% | 171,300 |
| Mar 11, 2025 | 9.41 | 9.47 | 9.12 | 9.29 | -0.17 | -1.80% | 234,304 |
| Mar 10, 2025 | 9.47 | 9.70 | 9.37 | 9.46 | -0.07 | -0.73% | 148,800 |
| Mar 7, 2025 | 9.64 | 9.91 | 9.53 | 9.53 | -0.18 | -1.85% | 136,149 |
| Mar 6, 2025 | 9.66 | 9.89 | 9.50 | 9.71 | -0.01 | -0.10% | 273,300 |
| Mar 5, 2025 | 9.14 | 9.80 | 9.07 | 9.72 | 0.62 | 6.81% | 344,914 |
| Mar 4, 2025 | 9.11 | 9.22 | 9.01 | 9.10 | -0.05 | -0.55% | 334,200 |
| Mar 3, 2025 | 9.31 | 9.38 | 9.11 | 9.15 | -0.20 | -2.14% | 289,205 |
| Feb 28, 2025 | 9.24 | 9.52 | 9.19 | 9.35 | 0.08 | 0.86% | 1,271,600 |
| Feb 27, 2025 | 9.88 | 10.19 | 9.22 | 9.27 | 0.19 | 2.09% | 442,623 |
| Feb 26, 2025 | 9.00 | 9.11 | 8.90 | 9.08 | 0.11 | 1.23% | 278,327 |
| Feb 25, 2025 | 8.84 | 9.14 | 8.78 | 8.97 | 0.11 | 1.24% | 498,732 |
| Feb 24, 2025 | 9.30 | 9.40 | 8.84 | 8.86 | -0.46 | -4.94% | 274,400 |
| Feb 21, 2025 | 9.74 | 9.74 | 9.27 | 9.32 | -0.34 | -3.52% | 254,000 |
| Feb 20, 2025 | 9.71 | 10.05 | 9.61 | 9.66 | -0.09 | -0.92% | 234,100 |
| Feb 19, 2025 | 9.47 | 9.76 | 9.47 | 9.75 | 0.28 | 2.96% | 247,900 |
| Feb 18, 2025 | 9.70 | 9.88 | 9.41 | 9.47 | -0.14 | -1.46% | 132,000 |
| Feb 14, 2025 | 9.51 | 9.65 | 9.40 | 9.61 | 0.13 | 1.37% | 128,500 |
| Feb 13, 2025 | 9.45 | 9.60 | 9.27 | 9.48 | 0.12 | 1.28% | 147,103 |
| Feb 12, 2025 | 8.91 | 9.40 | 8.90 | 9.36 | 0.32 | 3.54% | 188,238 |
| Feb 11, 2025 | 9.08 | 9.49 | 8.85 | 9.04 | -0.08 | -0.88% | 132,304 |
| Feb 10, 2025 | 9.39 | 9.53 | 9.11 | 9.12 | -0.18 | -1.94% | 172,746 |
| Feb 7, 2025 | 9.51 | 9.56 | 9.28 | 9.30 | -0.21 | -2.21% | 209,700 |
| Feb 6, 2025 | 9.73 | 9.76 | 9.33 | 9.51 | -0.21 | -2.16% | 307,609 |
| Feb 5, 2025 | 9.55 | 9.80 | 9.55 | 9.72 | 0.29 | 3.08% | 124,000 |
| Feb 4, 2025 | 9.44 | 9.54 | 9.39 | 9.43 | -0.04 | -0.42% | 99,100 |
| Feb 3, 2025 | 9.25 | 9.59 | 9.23 | 9.47 | 0.09 | 0.96% | 120,031 |
| Jan 31, 2025 | 9.68 | 9.68 | 9.27 | 9.38 | -0.29 | -3.00% | 234,929 |
| Jan 30, 2025 | 9.63 | 9.76 | 9.59 | 9.67 | 0.04 | 0.42% | 96,300 |
| Jan 29, 2025 | 9.79 | 9.79 | 9.46 | 9.63 | -0.20 | -2.03% | 109,140 |