Theravance Biopharma Inc. (TBPH)
NASDAQ: TBPH
· Real-Time Price · USD
14.41
0.34 (2.42%)
At close: Oct 03, 2025, 3:59 PM
14.41
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
TBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.13 | 14.44 | 14.08 | 14.41 | 14.41 | 2.42% | 276,419 |
| Oct 2, 2025 | 14.40 | 14.52 | 14.00 | 14.07 | 14.07 | -2.43% | 315,209 |
| Oct 1, 2025 | 14.49 | 14.81 | 14.30 | 14.42 | 14.42 | -1.23% | 315,409 |
| Sep 30, 2025 | 14.36 | 14.87 | 14.07 | 14.60 | 14.60 | 1.18% | 447,949 |
| Sep 29, 2025 | 14.15 | 14.55 | 13.97 | 14.43 | 14.43 | 2.56% | 318,800 |
| Sep 26, 2025 | 13.69 | 14.14 | 13.66 | 14.07 | 14.07 | 2.03% | 309,109 |
| Sep 25, 2025 | 14.04 | 14.04 | 13.73 | 13.79 | 13.79 | -1.85% | 225,800 |
| Sep 24, 2025 | 14.11 | 14.39 | 13.86 | 14.05 | 14.05 | -0.14% | 228,532 |
| Sep 23, 2025 | 14.02 | 14.12 | 13.94 | 14.07 | 14.07 | 0.00% | 246,620 |
| Sep 22, 2025 | 13.93 | 14.25 | 13.65 | 14.07 | 14.07 | 1.37% | 377,881 |
| Sep 19, 2025 | 14.50 | 14.54 | 13.80 | 13.88 | 13.88 | -4.08% | 465,400 |
| Sep 18, 2025 | 14.19 | 14.50 | 13.99 | 14.47 | 14.47 | 2.99% | 442,597 |
| Sep 17, 2025 | 13.99 | 14.15 | 13.91 | 14.05 | 14.05 | 1.30% | 304,729 |
| Sep 16, 2025 | 14.35 | 14.35 | 13.86 | 13.87 | 13.87 | -3.68% | 450,703 |
| Sep 15, 2025 | 14.33 | 14.40 | 13.88 | 14.40 | 14.40 | 0.70% | 447,545 |
| Sep 12, 2025 | 14.00 | 14.42 | 13.87 | 14.30 | 14.30 | 4.38% | 848,911 |
| 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 |
Page 1 of 136