Theravance Biopharma Inc (TBPH) Historical Stock Data
18.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBPH is down -0.22% a day on average. There have been 16 days where Theravance Biopharma Inc closed green and 14 days where TBPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.72 | 18.73 | ↑$0.01 (0.05%) | 18.50 | 18.81 | 253.88K |
| 2025-12-23 | 18.77 | 18.57 | ↓$0.20 (-1.07%) | 18.50 | 18.92 | 416.62K |
| 2025-12-22 | 18.79 | 18.81 | ↑$0.02 (0.11%) | 18.59 | 19.13 | 386.99K |
| 2025-12-19 | 18.38 | 18.79 | ↑$0.41 (2.23%) | 18.02 | 18.80 | 1.24M |
| 2025-12-18 | 18.00 | 18.18 | ↑$0.18 (1.00%) | 17.80 | 18.60 | 655.16K |
| 2025-12-17 | 17.55 | 17.91 | ↑$0.36 (2.05%) | 17.25 | 18.39 | 646.89K |
| 2025-12-16 | 17.68 | 17.53 | ↓$0.15 (-0.85%) | 17.46 | 17.96 | 507.23K |
| 2025-12-15 | 18.28 | 17.77 | ↓$0.51 (-2.79%) | 17.70 | 18.36 | 441.48K |
| 2025-12-12 | 17.72 | 18.17 | ↑$0.45 (2.54%) | 17.48 | 18.34 | 622.10K |
| 2025-12-11 | 17.72 | 17.68 | ↓$0.04 (-0.23%) | 17.26 | 17.92 | 807.79K |
| 2025-12-10 | 17.85 | 17.61 | ↓$0.24 (-1.34%) | 17.25 | 17.88 | 521.24K |
| 2025-12-09 | 18.25 | 17.81 | ↓$0.44 (-2.41%) | 17.76 | 18.44 | 323.02K |
| 2025-12-08 | 18.70 | 18.12 | ↓$0.58 (-3.10%) | 18.03 | 18.85 | 303.01K |
| 2025-12-05 | 18.73 | 18.55 | ↓$0.18 (-0.96%) | 18.48 | 18.85 | 245.16K |
| 2025-12-04 | 19.11 | 18.70 | ↓$0.41 (-2.15%) | 18.59 | 19.11 | 331.23K |
| 2025-12-03 | 18.75 | 18.89 | ↑$0.14 (0.75%) | 18.50 | 19.13 | 533.10K |
| 2025-12-02 | 19.67 | 18.43 | ↓$1.24 (-6.30%) | 18.39 | 19.74 | 464.10K |
| 2025-12-01 | 20.06 | 19.61 | ↓$0.45 (-2.24%) | 19.44 | 20.24 | 624.50K |
| 2025-11-28 | 20.05 | 20.30 | ↑$0.25 (1.25%) | 19.68 | 20.33 | 502.34K |
| 2025-11-26 | 19.84 | 19.96 | ↑$0.12 (0.60%) | 19.38 | 20.28 | 845.29K |
| 2025-11-25 | 18.69 | 18.94 | ↑$0.25 (1.34%) | 18.23 | 18.97 | 852.73K |
| 2025-11-24 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.10 | 18.78 | 736.49K |
| 2025-11-21 | 17.77 | 18.48 | ↑$0.71 (4.00%) | 17.50 | 18.57 | 566.89K |
| 2025-11-20 | 17.88 | 17.90 | ↑$0.02 (0.11%) | 17.61 | 18.21 | 526.83K |
| 2025-11-19 | 18.35 | 17.73 | ↓$0.62 (-3.38%) | 17.60 | 18.58 | 538.23K |
| 2025-11-18 | 18.24 | 18.49 | ↑$0.25 (1.37%) | 17.89 | 18.56 | 601.92K |
| 2025-11-17 | 17.62 | 18.04 | ↑$0.42 (2.38%) | 17.25 | 18.40 | 673.45K |
| 2025-11-14 | 17.49 | 17.39 | ↓$0.10 (-0.57%) | 16.82 | 17.87 | 474.92K |
| 2025-11-13 | 17.61 | 17.95 | ↑$0.34 (1.93%) | 16.95 | 18.21 | 817.92K |
| 2025-11-12 | 17.97 | 17.78 | ↓$0.19 (-1.06%) | 17.44 | 18.08 | 747.65K |
Create an account or log in to view more rows.
$TBPH gonna come down hard today
$TBPH bears haha
$TBPH HERE WE GO
$TBPH is being added
$TBPH I don't know shit
but I know I'm holdin till I at least triple up
$TBPH MACD turned bullish
$TBPH I blocked some bears and I liked it!
$TBPH Algorithms are playing games
$TBPH soon
$TBPH looks like a loading