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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	14.49	14.42	14.42	14.81	14.3	315,409
September 30, 2025	14.36	14.6	14.6	14.87	14.07	447,949
September 29, 2025	14.15	14.43	14.43	14.55	13.97	318,800
September 26, 2025	13.69	14.07	14.07	14.14	13.66	309,109
September 25, 2025	14.04	13.79	13.79	14.04	13.73	225,800
September 24, 2025	14.11	14.05	14.05	14.39	13.86	228,532
September 23, 2025	14.02	14.07	14.07	14.12	13.94	246,620
September 22, 2025	13.93	14.07	14.07	14.25	13.65	377,881
September 19, 2025	14.5	13.88	13.88	14.54	13.8	465,400
September 18, 2025	14.19	14.47	14.47	14.5	13.99	442,500
September 17, 2025	13.99	14.05	14.05	14.15	13.9	304,700
September 16, 2025	14.35	13.87	13.87	14.35	13.85	450,703
September 15, 2025	14.33	14.4	14.4	14.4	13.88	447,545
September 12, 2025	14	14.3	14.3	14.42	13.87	848,911
September 11, 2025	13.63	13.7	13.7	13.77	13.48	360,355
September 10, 2025	13.76	13.64	13.64	13.94	13.54	367,419
September 09, 2025	13.94	13.76	13.76	13.97	13.58	359,149
September 08, 2025	13.96	13.92	13.92	14.21	13.81	427,500
September 05, 2025	14.07	13.95	13.95	14.36	13.91	660,000
September 04, 2025	13.74	14.05	14.05	14.09	13.66	556,700
September 03, 2025	13.77	13.74	13.74	14.05	13.69	748,445
September 02, 2025	13.89	13.84	13.84	14.55	13.73	928,900
August 29, 2025	13.97	13.88	13.88	13.97	13.66	781,500
August 28, 2025	13.85	13.97	13.97	14	13.61	486,518
August 27, 2025	13.79	13.8	13.8	13.83	13.67	272,400

Theravance Biopharma, Inc. (TBPH) NASDAQ