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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	11.54	11.46	11.46	11.59	11.23	120,600
July 09, 2025	11.26	11.59	11.59	11.68	11.18	148,800
July 08, 2025	11.31	11.22	11.22	11.34	11.15	165,900
July 07, 2025	11.11	11.31	11.31	11.32	10.95	201,600
July 03, 2025	11.08	11.15	11.15	11.25	11	65,540
July 02, 2025	10.91	11.05	11.05	11.17	10.91	170,000
July 01, 2025	11	10.91	10.91	11.12	10.87	173,609
June 30, 2025	11.22	11.03	11.03	11.37	11	208,300
June 27, 2025	10.95	11.22	11.22	11.44	10.83	1.36M
June 26, 2025	10.7	10.73	10.73	10.8	10.58	118,136
June 25, 2025	10.66	10.58	10.58	10.71	10.46	94,500
June 24, 2025	10.61	10.67	10.67	10.77	10.55	146,200
June 23, 2025	10.63	10.57	10.57	10.69	10.44	142,700
June 20, 2025	10.69	10.63	10.63	10.69	10.56	193,900
June 18, 2025	10.56	10.62	10.62	10.72	10.53	162,100
June 17, 2025	11	10.6	10.6	11	10.57	181,277
June 16, 2025	10.8	10.75	10.75	10.8	10.65	158,600
June 13, 2025	10.49	10.69	10.69	10.73	10.46	190,209
June 12, 2025	10.59	10.61	10.61	10.7	10.55	310,200
June 11, 2025	10.78	10.61	10.61	10.78	10.52	272,200
June 10, 2025	11	10.73	10.73	11.04	10.67	148,300
June 09, 2025	11.27	10.95	10.95	11.27	10.9	246,200
June 06, 2025	10.93	11.25	11.25	11.5	10.81	295,017
June 05, 2025	10.95	10.77	10.77	10.97	10.69	261,300
June 04, 2025	11.1	11.01	11.01	11.17	10.85	318,300
June 03, 2025	11.12	11.12	11.12	11.82	11	717,218
June 02, 2025	10	11.15	11.15	11.21	9.98	1.81M
May 30, 2025	9.29	9.16	9.16	9.36	9.16	200,738
May 29, 2025	9.17	9.3	9.3	9.45	9.1	127,600

Theravance Biopharma, Inc. (TBPH) NASDAQ