5 DAY PERFORMANCE
-23.72%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
+28.09%
YEAR-TO-DATE PERFORMANCE
+53.13%
1 YEAR PERFORMANCE
+45.85%
Theravance Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.73 | $18.55 (-0.96%) | $18.85 | $18.48 | 245.20 K | $937.15 M |
| 12/04/2025 | $19.11 | $18.70 (-2.15%) | $19.11 | $18.59 | 331.23 K | $944.72 M |
| 12/03/2025 | $18.75 | $18.89 (0.75%) | $19.13 | $18.50 | 533.10 K | $954.32 M |
| 12/02/2025 | $19.67 | $18.43 (-6.3%) | $19.74 | $18.39 | 464.10 K | $931.08 M |
| 12/01/2025 | $20.06 | $19.61 (-2.24%) | $20.24 | $19.44 | 624.50 K | $990.70 M |
| 11/28/2025 | $20.05 | $20.30 (1.25%) | $20.33 | $19.68 | 502.34 K | $1.03 B |
| 11/26/2025 | $19.84 | $19.96 (0.6%) | $20.28 | $19.38 | 845.30 K | $1.01 B |
| 11/25/2025 | $18.69 | $18.94 (1.34%) | $18.97 | $18.23 | 852.73 K | $956.85 M |
| 11/24/2025 | $18.50 | $18.50 (0%) | $18.78 | $18.10 | 736.50 K | $934.62 M |
| 11/21/2025 | $17.77 | $18.48 (4%) | $18.57 | $17.50 | 566.90 K | $933.61 M |
| 11/20/2025 | $17.88 | $17.90 (0.11%) | $18.21 | $17.61 | 526.93 K | $904.31 M |
| 11/19/2025 | $18.35 | $17.73 (-3.38%) | $18.58 | $17.60 | 538.23 K | $895.72 M |
| 11/18/2025 | $18.24 | $18.49 (1.37%) | $18.56 | $17.89 | 602.12 K | $934.11 M |
| 11/17/2025 | $17.62 | $18.04 (2.38%) | $18.40 | $17.25 | 673.50 K | $911.38 M |
| 11/14/2025 | $17.49 | $17.39 (-0.57%) | $17.87 | $16.82 | 474.92 K | $878.54 M |
| 11/13/2025 | $17.61 | $17.95 (1.93%) | $18.20 | $16.95 | 817.92 K | $906.83 M |
| 11/12/2025 | $17.97 | $17.78 (-1.06%) | $18.08 | $17.44 | 747.65 K | $898.25 M |
| 11/11/2025 | $15.57 | $18.50 (18.82%) | $18.96 | $15.57 | 1.46 M | $934.62 M |
| 11/10/2025 | $14.97 | $15.08 (0.73%) | $15.16 | $14.69 | 339.32 K | $761.84 M |
| 11/07/2025 | $14.87 | $14.75 (-0.81%) | $15.00 | $14.51 | 263.80 K | $740.11 M |
| 11/06/2025 | $14.90 | $14.87 (-0.2%) | $15.02 | $14.63 | 271.80 K | $746.13 M |
| 11/05/2025 | $14.71 | $14.95 (1.63%) | $15.26 | $14.44 | 488.80 K | $750.15 M |
| 11/04/2025 | $14.86 | $14.75 (-0.74%) | $15.00 | $14.42 | 443.74 K | $740.11 M |
| 11/03/2025 | $14.75 | $15.22 (3.19%) | $15.34 | $14.46 | 674.60 K | $763.69 M |
| 10/31/2025 | $14.31 | $14.66 (2.45%) | $14.70 | $14.11 | 393.30 K | $735.59 M |
| 10/30/2025 | $14.17 | $14.30 (0.92%) | $14.35 | $14.15 | 242.30 K | $717.53 M |
| 10/29/2025 | $14.25 | $14.17 (-0.56%) | $14.42 | $13.95 | 405.70 K | $711.01 M |
| 10/28/2025 | $14.31 | $14.10 (-1.47%) | $14.38 | $14.04 | 227.89 K | $707.50 M |
| 10/27/2025 | $14.35 | $14.30 (-0.35%) | $14.48 | $14.24 | 263.40 K | $717.53 M |
| 10/24/2025 | $14.25 | $14.28 (0.21%) | $14.59 | $14.13 | 220.30 K | $716.53 M |
| 10/23/2025 | $14.00 | $14.14 (1%) | $14.32 | $13.73 | 194.84 K | $709.50 M |
| 10/22/2025 | $14.00 | $14.00 (0%) | $14.04 | $13.73 | 219.50 K | $702.48 M |
| 10/21/2025 | $14.21 | $14.01 (-1.41%) | $14.27 | $13.84 | 178.80 K | $702.98 M |
| 10/20/2025 | $14.35 | $14.31 (-0.28%) | $14.41 | $14.05 | 217.71 K | $718.03 M |
| 10/17/2025 | $14.00 | $14.26 (1.86%) | $14.34 | $13.96 | 331.92 K | $715.52 M |
| 10/16/2025 | $13.99 | $14.04 (0.36%) | $14.16 | $13.85 | 314.51 K | $704.49 M |
| 10/15/2025 | $13.85 | $13.90 (0.36%) | $14.59 | $13.50 | 198.31 K | $697.46 M |
| 10/14/2025 | $14.00 | $13.85 (-1.07%) | $14.28 | $13.82 | 293.42 K | $694.95 M |
| 10/13/2025 | $14.02 | $13.92 (-0.71%) | $14.10 | $13.75 | 373.30 K | $698.46 M |
| 10/10/2025 | $14.44 | $13.99 (-3.12%) | $14.44 | $13.85 | 236.60 K | $701.98 M |
| 10/09/2025 | $14.44 | $14.51 (0.48%) | $14.62 | $14.20 | 201.42 K | $728.07 M |
| 10/08/2025 | $14.34 | $14.44 (0.7%) | $14.46 | $14.08 | 270.41 K | $724.56 M |
| 10/07/2025 | $14.58 | $14.35 (-1.58%) | $14.71 | $14.17 | 428.90 K | $720.04 M |
| 10/06/2025 | $14.80 | $14.58 (-1.49%) | $15.15 | $14.48 | 522.52 K | $731.58 M |
| 10/03/2025 | $14.13 | $14.41 (1.98%) | $14.44 | $14.08 | 276.42 K | $723.05 M |
| 10/02/2025 | $14.40 | $14.07 (-2.29%) | $14.52 | $14.00 | 315.21 K | $705.99 M |
| 10/01/2025 | $14.49 | $14.42 (-0.48%) | $14.81 | $14.30 | 315.41 K | $723.55 M |
| 09/30/2025 | $14.36 | $14.60 (1.67%) | $14.87 | $14.07 | 447.95 K | $732.58 M |
| 09/29/2025 | $14.15 | $14.43 (1.98%) | $14.55 | $13.97 | 318.80 K | $724.05 M |
| 09/26/2025 | $13.69 | $14.07 (2.78%) | $14.14 | $13.66 | 309.11 K | $705.99 M |
| 09/25/2025 | $14.04 | $13.79 (-1.78%) | $14.04 | $13.73 | 225.80 K | $691.94 M |
| 09/24/2025 | $14.11 | $14.05 (-0.43%) | $14.39 | $13.86 | 228.53 K | $704.99 M |
| 09/23/2025 | $14.02 | $14.07 (0.36%) | $14.12 | $13.94 | 246.62 K | $705.99 M |
| 09/22/2025 | $13.93 | $14.07 (1.01%) | $14.25 | $13.65 | 377.88 K | $705.99 M |
| 09/19/2025 | $14.50 | $13.88 (-4.28%) | $14.54 | $13.80 | 465.40 K | $696.46 M |
| 09/18/2025 | $14.19 | $14.47 (1.97%) | $14.50 | $13.99 | 442.60 K | $726.06 M |
| 09/17/2025 | $13.99 | $14.05 (0.43%) | $14.15 | $13.91 | 304.73 K | $704.99 M |
| 09/16/2025 | $14.35 | $13.87 (-3.34%) | $14.35 | $13.86 | 450.70 K | $695.95 M |
| 09/15/2025 | $14.33 | $14.40 (0.49%) | $14.40 | $13.88 | 447.55 K | $722.55 M |
| 09/12/2025 | $14.00 | $14.30 (2.14%) | $14.42 | $13.87 | 848.91 K | $717.53 M |
| 09/11/2025 | $13.62 | $13.70 (0.59%) | $13.77 | $13.47 | 360.40 K | $687.42 M |
| 09/10/2025 | $13.76 | $13.64 (-0.87%) | $13.94 | $13.54 | 367.42 K | $684.41 M |
| 09/09/2025 | $13.94 | $13.76 (-1.29%) | $13.97 | $13.58 | 359.15 K | $690.44 M |
| 09/08/2025 | $13.96 | $13.92 (-0.29%) | $14.21 | $13.81 | 427.50 K | $698.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
