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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.77	18.48	18.48	18.57	17.5	566,900
November 20, 2025	17.88	17.9	17.9	18.21	17.61	526,931
November 19, 2025	18.45	17.73	17.73	18.58	17.6	538,071
November 18, 2025	18.24	18.49	18.49	18.56	17.89	602,121
November 17, 2025	17.62	18.04	18.04	18.4	17.25	673,500
November 14, 2025	17.49	17.39	17.39	17.87	16.82	474,900
November 13, 2025	17.61	17.95	17.95	18.2	16.95	817,900
November 12, 2025	17.97	17.78	17.78	18.08	17.44	747,600
November 11, 2025	15.57	18.5	18.5	18.96	15.57	1.46M
November 10, 2025	14.97	15.08	15.08	15.16	14.69	339,320
November 07, 2025	14.87	14.75	14.75	15	14.51	263,800
November 06, 2025	14.9	14.87	14.87	15.02	14.63	271,800
November 05, 2025	14.71	14.95	14.95	15.26	14.44	488,800
November 04, 2025	14.86	14.75	14.75	15	14.42	443,738
November 03, 2025	14.75	15.22	15.22	15.34	14.46	674,600
October 31, 2025	14.31	14.66	14.66	14.7	14.11	393,300
October 30, 2025	14.17	14.3	14.3	14.35	14.15	242,300
October 29, 2025	14.25	14.17	14.17	14.42	13.95	405,700
October 28, 2025	14.31	14.1	14.1	14.38	14.04	227,890
October 27, 2025	14.35	14.3	14.3	14.48	14.24	263,400
October 24, 2025	14.25	14.28	14.28	14.59	14.13	220,300
October 23, 2025	14	14.14	14.14	14.32	13.73	194,836
October 22, 2025	14	14	14	14.04	13.73	219,500
October 21, 2025	14.21	14.01	14.01	14.27	13.84	178,800
October 20, 2025	14.34	14.31	14.31	14.38	14.05	214,730
October 17, 2025	14	14.26	14.26	14.34	13.96	331,920
October 16, 2025	13.99	14.04	14.04	14.16	13.85	314,513
October 15, 2025	13.85	13.9	13.9	14.59	13.5	198,306
October 14, 2025	14	13.85	13.85	14.28	13.82	293,424
October 13, 2025	14.02	13.92	13.92	14.1	13.75	373,300
October 10, 2025	14.44	13.99	13.99	14.44	13.85	236,600
October 09, 2025	14.44	14.51	14.51	14.62	14.2	201,424
October 08, 2025	14.34	14.44	14.44	14.46	14.08	270,412
October 07, 2025	14.58	14.35	14.35	14.71	14.17	400,896
October 06, 2025	14.8	14.58	14.58	15.15	14.48	522,520
October 03, 2025	14.13	14.41	14.41	14.44	14.08	276,419
October 02, 2025	14.4	14.07	14.07	14.52	14	315,209

Theravance Biopharma, Inc. (TBPH) NASDAQ