Theravance Biopharma, Inc. - TBPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.42	19.66	19.66	19.94	19.16	630,841
February 19, 2026	19.1	19.43	19.43	19.47	18.77	285,700
February 18, 2026	18.78	19.17	19.17	19.32	18.77	437,009
February 17, 2026	19.54	18.81	18.81	20.4	18.69	733,376
February 13, 2026	19.49	19.53	19.53	19.93	19.32	395,000
February 12, 2026	19.69	19.4	19.4	19.69	19.09	294,700
February 11, 2026	19.49	19.51	19.51	19.71	18.45	422,300
February 10, 2026	19.49	19.4	19.4	19.68	19.25	273,809
February 09, 2026	20.51	19.5	19.5	20.6	19.35	548,203
February 06, 2026	19.57	20.48	20.48	20.49	19	778,431
February 05, 2026	19.84	19.58	19.58	20.5	19.47	352,127
February 04, 2026	20.01	20.09	20.09	20.24	19.88	498,700
February 03, 2026	19.91	19.99	19.99	20.16	19.56	292,709
February 02, 2026	19.12	19.83	19.83	20.02	18.99	319,169
January 30, 2026	19.03	18.94	18.94	19.31	18.78	317,088
January 29, 2026	19.18	19.18	19.18	19.61	18.96	224,100
January 28, 2026	19.76	19.03	19.03	19.93	18.83	402,200
January 27, 2026	19.78	19.82	19.82	20.02	19.58	263,800
January 26, 2026	19.99	19.75	19.75	20.2	19.5	304,845
January 23, 2026	20.68	20.24	20.24	20.83	19.88	552,200
January 22, 2026	20.46	20.74	20.74	21.03	20.37	339,900
January 21, 2026	20.4	20.37	20.37	20.43	19.99	360,047
January 20, 2026	19.88	20.42	20.42	21	19.52	298,513
January 16, 2026	20.06	20.01	20.01	20.31	19.63	266,500
January 15, 2026	20.58	20.11	20.11	20.79	20.02	251,300
January 14, 2026	20.24	20.61	20.61	20.69	20.03	306,900
January 13, 2026	19.63	20.33	20.33	20.44	19.17	386,200
January 12, 2026	19.01	19.65	19.65	19.79	18.41	492,852
January 09, 2026	19.02	19.04	19.04	19.28	18.89	250,302
January 08, 2026	18.71	19.02	19.02	19.06	18.53	290,995
January 07, 2026	18.41	18.88	18.88	19.25	18.31	648,100
January 06, 2026	18.34	18.3	18.3	18.69	18.05	500,947
January 05, 2026	18.01	18.42	18.42	18.46	17.59	617,600
January 02, 2026	18.68	18.15	18.15	18.74	18	548,200
December 31, 2025	18.91	18.71	18.71	19.22	18.69	508,400
December 30, 2025	18.69	18.91	18.91	19.03	18.69	408,206
December 29, 2025	18.73	18.71	18.71	18.74	18.51	254,716
December 26, 2025	18.75	18.84	18.84	18.97	18.55	204,813
December 24, 2025	18.72	18.73	18.73	18.81	18.5	253,900
December 23, 2025	18.77	18.57	18.57	18.92	18.5	416,623
December 22, 2025	18.79	18.81	18.81	19.13	18.59	387,000
December 19, 2025	18.38	18.79	18.79	18.8	18.02	1.24M
December 18, 2025	18	18.18	18.18	18.58	17.8	550,733
December 17, 2025	17.55	17.91	17.91	18.39	17.25	646,886
December 16, 2025	17.68	17.53	17.53	17.96	17.46	507,228
December 15, 2025	18.28	17.77	17.77	18.36	17.7	441,500
December 12, 2025	17.72	18.17	18.17	18.34	17.48	622,101
December 11, 2025	17.72	17.68	17.68	17.92	17.26	807,800
December 10, 2025	17.85	17.61	17.61	17.88	17.25	521,237
December 09, 2025	18.25	17.81	17.81	18.44	17.76	323,021
December 08, 2025	18.7	18.12	18.12	18.85	18.03	303,008
December 05, 2025	18.73	18.55	18.55	18.85	18.48	245,200
December 04, 2025	19.11	18.7	18.7	19.11	18.59	331,231
December 03, 2025	18.75	18.89	18.89	19.13	18.5	533,102
December 02, 2025	19.67	18.43	18.43	19.74	18.39	464,104
December 01, 2025	20.06	19.61	19.61	20.24	19.44	624,499
November 28, 2025	20.05	20.3	20.3	20.33	19.68	502,343
November 26, 2025	19.84	19.96	19.96	20.28	19.38	845,300
November 25, 2025	18.69	18.94	18.94	18.97	18.23	852,730
November 24, 2025	18.5	18.5	18.5	18.78	18.1	736,500

Theravance Biopharma, Inc. (TBPH) NASDAQ