NASDAQ : TBPH
Theravance Biopharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 17.03 USD (At close: Sep 23, 2026) · Market cap 884.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Theravance Biopharma, Inc. (TBPH) closed at 17.03 USD on 2026-09-23. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-23 | 17.06 | 17.07 | 17.02 | 17.03 | 9,960,523 | +0.00% |
| 2026-09-22 | 17.04 | 17.08 | 17.03 | 17.03 | 6,155,859 | -0.12% |
| 2026-09-21 | 17.03 | 17.07 | 17.03 | 17.05 | 667,293 | +0.18% |
| 2026-09-18 | 17.03 | 17.05 | 17.02 | 17.02 | 683,738 | -0.12% |
| 2026-09-17 | 17.04 | 17.04 | 17.02 | 17.04 | 306,993 | +0.06% |
| 2026-09-16 | 17.04 | 17.04 | 17.02 | 17.03 | 461,692 | -0.06% |
| 2026-09-15 | 17.02 | 17.06 | 17.02 | 17.04 | 403,744 | +0.06% |
| 2026-09-14 | 17.01 | 17.05 | 17.01 | 17.03 | 243,262 | +0.12% |
| 2026-09-11 | 17.06 | 17.06 | 17 | 17.01 | 426,795 | -0.06% |
| 2026-09-10 | 17.05 | 17.05 | 17 | 17.02 | 333,931 | -0.23% |
| 2026-09-09 | 17.07 | 17.08 | 17.045 | 17.06 | 264,266 | +0.00% |
| 2026-09-08 | 17.08 | 17.1 | 17.06 | 17.06 | 251,661 | -0.12% |
| 2026-09-04 | 17.255 | 17.255 | 17.07 | 17.08 | 160,550 | +0.00% |
| 2026-09-03 | 17.07 | 17.1 | 17.05 | 17.08 | 301,866 | +0.06% |
| 2026-09-02 | 17.06 | 17.08 | 17.025 | 17.07 | 566,896 | +0.23% |
| 2026-09-01 | 17.08 | 17.08 | 17.02 | 17.03 | 870,672 | -0.06% |
| 2026-08-31 | 17.03 | 17.08 | 17.03 | 17.04 | 383,659 | -0.06% |
| 2026-08-28 | 17.04 | 17.06 | 17.025 | 17.05 | 414,568 | +0.06% |
| 2026-08-27 | 17.04 | 17.105 | 17.03 | 17.04 | 487,329 | +0.06% |
| 2026-08-26 | 17.05 | 17.06 | 17.03 | 17.03 | 190,120 | +0.00% |
| 2026-08-25 | 17.02 | 17.07 | 17 | 17.03 | 332,379 | +0.12% |
| 2026-08-24 | 16.99 | 17.03 | 16.97 | 17.01 | 407,284 | +0.00% |
| 2026-08-21 | 16.97 | 17.02 | 16.96 | 17.01 | 739,344 | +0.35% |
| 2026-08-20 | 16.98 | 17 | 16.95 | 16.95 | 205,512 | -0.24% |
| 2026-08-19 | 16.96 | 17 | 16.96 | 16.99 | 257,859 | +0.24% |
| 2026-08-18 | 16.96 | 16.96 | 16.93 | 16.95 | 266,959 | +0.18% |
| 2026-08-17 | 16.97 | 16.97 | 16.92 | 16.92 | 297,170 | -0.29% |
| 2026-08-14 | 16.91 | 16.99 | 16.91 | 16.97 | 405,435 | +0.30% |
| 2026-08-13 | 16.94 | 16.94 | 16.9 | 16.92 | 357,999 | +0.00% |
| 2026-08-12 | 16.91 | 16.95 | 16.91 | 16.92 | 495,210 | +0.00% |
| 2026-08-11 | 16.91 | 16.96 | 16.9 | 16.92 | 952,370 | +0.06% |
| 2026-08-10 | 16.93 | 16.95 | 16.88 | 16.91 | 427,636 | -0.12% |
| 2026-08-07 | 16.92 | 16.95 | 16.91 | 16.93 | 2,722,743 | +0.06% |
| 2026-08-06 | 16.9 | 16.94 | 16.9 | 16.92 | 272,441 | +0.12% |
| 2026-08-05 | 16.9 | 16.91 | 16.86 | 16.9 | 400,375 | +0.12% |
| 2026-08-04 | 16.88 | 16.88 | 16.865 | 16.88 | 420,210 | +0.06% |
| 2026-08-03 | 16.86 | 16.88 | 16.86 | 16.87 | 437,741 | +0.06% |
| 2026-07-31 | 16.87 | 16.88 | 16.85 | 16.86 | 369,695 | +0.06% |
| 2026-07-30 | 16.86 | 16.87 | 16.84 | 16.85 | 398,141 | +0.00% |
| 2026-07-29 | 16.88 | 16.91 | 16.85 | 16.85 | 444,148 | -0.24% |
| 2026-07-28 | 16.92 | 16.92 | 16.88 | 16.89 | 257,585 | +0.18% |
| 2026-07-27 | 16.87 | 16.91 | 16.86 | 16.86 | 395,411 | +0.00% |
| 2026-07-24 | 16.9 | 16.91 | 16.83 | 16.86 | 652,200 | +0.00% |
| 2026-07-23 | 16.85 | 16.88 | 16.83 | 16.86 | 939,155 | +0.30% |
| 2026-07-22 | 16.85 | 16.885 | 16.81 | 16.81 | 690,080 | -0.18% |
| 2026-07-21 | 16.84 | 16.9 | 16.835 | 16.84 | 847,842 | +0.18% |
| 2026-07-20 | 16.94 | 16.96 | 16.8 | 16.81 | 939,856 | -0.71% |
| 2026-07-17 | 16.97 | 16.99 | 16.925 | 16.93 | 449,525 | -0.24% |
| 2026-07-16 | 16.93 | 16.995 | 16.93 | 16.97 | 317,515 | +0.24% |
| 2026-07-15 | 16.94 | 16.99 | 16.92 | 16.93 | 615,438 | +0.06% |
| 2026-07-14 | 16.92 | 17 | 16.9 | 16.92 | 544,634 | +0.12% |
| 2026-07-13 | 16.95 | 16.98 | 16.885 | 16.9 | 777,048 | -0.18% |
| 2026-07-10 | 17 | 17.02 | 16.905 | 16.93 | 868,561 | -0.29% |
| 2026-07-09 | 17 | 17.038 | 16.975 | 16.98 | 439,915 | -0.12% |
| 2026-07-08 | 17.01 | 17.15 | 16.98 | 17 | 448,129 | -0.06% |
| 2026-07-07 | 17 | 17.28 | 16.98 | 17.01 | 981,531 | +0.06% |
| 2026-07-06 | 17 | 17.05 | 16.94 | 17 | 596,962 | +0.41% |
| 2026-07-02 | 17 | 17.022 | 16.93 | 16.93 | 1,619,569 | -0.29% |
| 2026-07-01 | 17.02 | 17.065 | 16.96 | 16.98 | 1,319,959 | -0.12% |
| 2026-06-30 | 17.05 | 17.145 | 16.94 | 17 | 2,030,725 | -0.35% |
| 2026-06-29 | 16.97 | 17.32 | 16.94 | 17.06 | 3,127,625 | -3.23% |
| 2026-06-26 | 17.4 | 17.74 | 17.29 | 17.63 | 1,311,425 | +1.38% |
| 2026-06-25 | 17.31 | 17.575 | 17.23 | 17.39 | 310,536 | +0.69% |
| 2026-06-24 | 17.07 | 17.67 | 17.07 | 17.27 | 716,397 | +1.77% |
| 2026-06-23 | 16.7 | 17.1 | 16.635 | 16.97 | 676,266 | +2.48% |
| 2026-06-22 | 16.72 | 16.93 | 16.41 | 16.56 | 1,140,481 | -0.12% |
| 2026-06-18 | 16.72 | 16.85 | 16.48 | 16.58 | 952,850 | -0.78% |
| 2026-06-17 | 16.61 | 16.81 | 16.515 | 16.71 | 424,379 | +0.12% |
| 2026-06-16 | 16.42 | 16.71 | 16.28 | 16.69 | 340,543 | +2.27% |
| 2026-06-15 | 16.61 | 16.61 | 16.21 | 16.32 | 346,348 | -1.92% |
| 2026-06-12 | 16.42 | 16.67 | 16.42 | 16.64 | 230,169 | +0.91% |
| 2026-06-11 | 16.47 | 16.575 | 16.35 | 16.49 | 289,972 | +0.73% |
| 2026-06-10 | 16.35 | 16.62 | 16.3 | 16.37 | 341,151 | -0.73% |
| 2026-06-09 | 16.57 | 16.57 | 16.35 | 16.49 | 332,098 | +1.23% |
| 2026-06-08 | 16.31 | 16.47 | 16.26 | 16.29 | 227,071 | +0.00% |
| 2026-06-05 | 16.44 | 16.65 | 16.28 | 16.29 | 242,785 | -0.49% |
| 2026-06-04 | 16.05 | 16.46 | 16.05 | 16.37 | 409,756 | +2.83% |
| 2026-06-03 | 15.65 | 16.183 | 15.65 | 15.92 | 335,076 | +2.18% |
| 2026-06-02 | 15.83 | 15.83 | 15.52 | 15.58 | 814,823 | -2.26% |
| 2026-06-01 | 16.02 | 16.16 | 15.9 | 15.94 | 392,248 | -0.75% |
| 2026-05-29 | 16.21 | 16.25 | 16.003 | 16.06 | 531,200 | -0.93% |
| 2026-05-28 | 16.26 | 16.4 | 16.05 | 16.21 | 359,863 | -0.31% |
| 2026-05-27 | 16.36 | 16.5 | 16.21 | 16.26 | 322,258 | -0.91% |
| 2026-05-26 | 16.33 | 16.44 | 16.08 | 16.41 | 434,113 | +0.24% |
| 2026-05-22 | 16.31 | 16.43 | 16.18 | 16.37 | 277,609 | +0.18% |
| 2026-05-21 | 16.45 | 16.6 | 16.3 | 16.34 | 269,436 | -1.27% |
| 2026-05-20 | 16.34 | 16.58 | 16.28 | 16.55 | 476,525 | +1.85% |
| 2026-05-19 | 16.23 | 16.332 | 16.01 | 16.25 | 313,848 | -0.06% |
| 2026-05-18 | 16.21 | 16.48 | 16.2 | 16.26 | 371,934 | +0.25% |
| 2026-05-15 | 16.49 | 16.615 | 16.21 | 16.22 | 556,157 | -1.76% |
| 2026-05-14 | 16.79 | 16.8 | 16.43 | 16.51 | 386,644 | -0.96% |
| 2026-05-13 | 16.36 | 16.76 | 16.31 | 16.67 | 402,661 | +1.15% |
| 2026-05-12 | 16.53 | 16.67 | 16.4 | 16.48 | 272,333 | -0.24% |
| 2026-05-11 | 16.64 | 16.975 | 16.42 | 16.52 | 410,517 | -2.88% |
| 2026-05-08 | 16.78 | 17.07 | 16.605 | 17.01 | 237,594 | -0.06% |
| 2026-05-07 | 16.94 | 17.055 | 16.62 | 17.02 | 346,754 | +0.47% |
| 2026-05-06 | 16.78 | 17.05 | 16.63 | 16.94 | 313,051 | +1.26% |
| 2026-05-05 | 16.98 | 17.17 | 16.65 | 16.73 | 263,399 | -1.06% |
| 2026-05-04 | 16.68 | 16.93 | 16.6 | 16.91 | 257,633 | +0.71% |
| 2026-05-01 | 16.72 | 16.86 | 16.57 | 16.79 | 299,349 | +0.30% |
| 2026-04-30 | 16.58 | 16.82 | 16.53 | 16.74 | 263,996 | +0.42% |
| 2026-04-29 | 16.58 | 16.75 | 16.445 | 16.67 | 297,552 | -0.54% |
| 2026-04-28 | 16.86 | 16.99 | 16.54 | 16.76 | 318,006 | -0.30% |
| 2026-04-27 | 16.44 | 16.95 | 16.38 | 16.81 | 255,577 | +2.13% |
| 2026-04-24 | 16.26 | 16.495 | 16.135 | 16.46 | 277,354 | +0.92% |
| 2026-04-23 | 16.54 | 16.54 | 16.29 | 16.31 | 300,420 | -1.57% |
| 2026-04-22 | 16.72 | 16.74 | 16.32 | 16.57 | 445,035 | -0.30% |
| 2026-04-21 | 16.64 | 16.95 | 16.46 | 16.62 | 479,053 | -0.60% |
| 2026-04-20 | 17.02 | 17.14 | 16.6 | 16.72 | 471,525 | -2.96% |
| 2026-04-17 | 16.97 | 17.24 | 16.74 | 17.23 | 436,169 | +2.68% |
| 2026-04-16 | 16.58 | 16.8 | 16.355 | 16.78 | 526,793 | +0.84% |
| 2026-04-15 | 16.66 | 16.805 | 16.4 | 16.64 | 349,322 | +0.24% |
| 2026-04-14 | 16.54 | 16.99 | 16.46 | 16.6 | 489,444 | +0.61% |
| 2026-04-13 | 16.42 | 16.565 | 16.215 | 16.5 | 279,956 | +0.92% |
| 2026-04-10 | 16.6 | 16.6 | 16.21 | 16.35 | 361,592 | -1.21% |
| 2026-04-09 | 16.45 | 16.58 | 16.38 | 16.55 | 301,678 | -0.30% |
| 2026-04-08 | 16.88 | 16.96 | 16.51 | 16.6 | 285,394 | +0.24% |
| 2026-04-07 | 16.22 | 16.58 | 16.03 | 16.56 | 422,641 | +2.86% |
| 2026-04-06 | 16.17 | 16.5 | 16.02 | 16.1 | 522,173 | +0.50% |
| 2026-04-02 | 15.77 | 16.16 | 15.73 | 16.02 | 508,781 | +1.14% |