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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	13.8	13.8	13.8	13.96	13.71	271,884
August 25, 2025	14.05	13.8	13.8	14.27	13.6	611,800
August 22, 2025	13.75	13.91	13.91	13.93	13.65	846,100
August 21, 2025	13.37	13.66	13.66	13.87	13.37	488,695
August 20, 2025	13.5	13.39	13.39	13.52	13.26	278,314
August 19, 2025	13.53	13.45	13.45	13.77	13.25	384,800
August 18, 2025	13.18	13.61	13.61	14.3	13.18	994,100
August 15, 2025	12.99	13.15	13.15	13.25	12.79	730,643
August 14, 2025	12.42	12.94	12.94	13.14	12.27	874,503
August 13, 2025	11.99	12.42	12.42	12.68	11.92	645,700
August 12, 2025	11.41	11.92	11.92	11.99	11.41	589,246
August 11, 2025	11.52	11.4	11.4	11.86	11.3	350,043
August 08, 2025	11.25	11.52	11.52	11.67	11.2	586,118
August 07, 2025	11.16	11.21	11.21	11.32	11.05	200,668
August 06, 2025	11.08	11.18	11.18	11.25	11.06	188,700
August 05, 2025	11.26	11.09	11.09	11.4	10.99	183,600
August 04, 2025	10.92	11.22	11.22	11.38	10.82	234,000
August 01, 2025	11.06	10.9	10.9	11.06	10.88	202,600
July 31, 2025	11.01	11.16	11.16	11.18	10.97	157,100
July 30, 2025	11.06	11.07	11.07	11.26	10.98	193,533
July 29, 2025	11.13	11.03	11.03	11.13	10.9	133,300
July 28, 2025	10.95	11.06	11.06	11.15	10.93	150,700
July 25, 2025	11.09	11.03	11.03	11.18	10.95	172,100
July 24, 2025	11.25	11.13	11.13	11.28	11.1	135,700
July 23, 2025	11.26	11.3	11.3	11.44	11.21	121,733
July 22, 2025	11.32	11.23	11.23	11.39	11.16	146,137
July 21, 2025	11.22	11.35	11.35	11.41	11.17	153,209
July 18, 2025	11.68	11.25	11.25	11.69	11.24	144,445
July 17, 2025	11.61	11.62	11.62	11.88	11.56	187,306
July 16, 2025	11.57	11.65	11.65	11.68	11.46	199,541
July 15, 2025	11.46	11.53	11.53	11.55	11.36	167,700
July 14, 2025	11.27	11.47	11.47	11.48	11.24	214,700
July 11, 2025	11.43	11.3	11.3	11.43	11.24	95,806

Theravance Biopharma, Inc. (TBPH) NASDAQ