Theravance Biopharma, Inc.TBPHNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $19.91 | $20.16 | $19.56 | $19.99 | 289,845 |
| 2/2/2026 | $19.12 | $20.02 | $18.99 | $19.83 | 319,169 |
| 1/30/2026 | $19.03 | $19.32 | $18.78 | $18.94 | 328,900 |
| 1/29/2026 | $19.18 | $19.61 | $18.96 | $19.18 | 224,100 |
| 1/28/2026 | $19.76 | $19.93 | $18.83 | $19.03 | 402,200 |
| 1/27/2026 | $19.78 | $20.02 | $19.58 | $19.82 | 263,800 |
| 1/26/2026 | $19.99 | $20.20 | $19.50 | $19.75 | 304,845 |
| 1/23/2026 | $20.68 | $20.83 | $19.88 | $20.24 | 552,200 |
| 1/22/2026 | $20.46 | $21.03 | $20.37 | $20.74 | 339,900 |
| 1/21/2026 | $20.40 | $20.43 | $19.99 | $20.37 | 360,047 |
| 1/20/2026 | $19.88 | $21.00 | $19.52 | $20.42 | 298,513 |
| 1/16/2026 | $20.06 | $20.31 | $19.63 | $20.01 | 266,500 |
| 1/15/2026 | $20.58 | $20.79 | $20.02 | $20.11 | 251,300 |
| 1/14/2026 | $20.24 | $20.69 | $20.03 | $20.61 | 306,900 |
| 1/13/2026 | $19.63 | $20.44 | $19.17 | $20.33 | 386,200 |
| 1/12/2026 | $19.02 | $19.79 | $18.41 | $19.65 | 498,700 |
| 1/9/2026 | $19.02 | $19.28 | $18.89 | $19.04 | 250,302 |
| 1/8/2026 | $18.71 | $19.06 | $18.53 | $19.02 | 290,995 |
| 1/7/2026 | $18.41 | $19.25 | $18.31 | $18.88 | 648,100 |
| 1/6/2026 | $18.34 | $18.69 | $18.05 | $18.30 | 500,947 |
| 1/5/2026 | $18.01 | $18.46 | $17.59 | $18.42 | 617,600 |
| 1/2/2026 | $18.68 | $18.74 | $18.00 | $18.15 | 548,200 |
| 12/31/2025 | $18.91 | $19.22 | $18.69 | $18.71 | 508,400 |
| 12/30/2025 | $18.69 | $19.03 | $18.69 | $18.91 | 420,307 |
| 12/29/2025 | $18.73 | $18.74 | $18.51 | $18.71 | 254,716 |
| 12/26/2025 | $18.75 | $18.97 | $18.55 | $18.84 | 211,023 |
| 12/24/2025 | $18.72 | $18.81 | $18.50 | $18.73 | 253,900 |
| 12/23/2025 | $18.77 | $18.92 | $18.50 | $18.57 | 416,623 |
| 12/22/2025 | $18.79 | $19.13 | $18.59 | $18.81 | 387,000 |
| 12/19/2025 | $18.38 | $18.80 | $18.02 | $18.79 | 1.24M |
| 12/18/2025 | $18.00 | $18.60 | $17.80 | $18.18 | 655,200 |
| 12/17/2025 | $17.55 | $18.39 | $17.25 | $17.91 | 646,886 |
| 12/16/2025 | $17.68 | $17.96 | $17.46 | $17.53 | 507,228 |
| 12/15/2025 | $18.28 | $18.36 | $17.70 | $17.77 | 441,500 |
| 12/12/2025 | $17.72 | $18.34 | $17.48 | $18.17 | 622,101 |
| 12/11/2025 | $17.72 | $17.92 | $17.26 | $17.68 | 807,800 |
| 12/10/2025 | $17.85 | $17.88 | $17.25 | $17.61 | 521,237 |
| 12/9/2025 | $18.25 | $18.44 | $17.76 | $17.81 | 323,021 |
| 12/8/2025 | $18.70 | $18.85 | $18.03 | $18.12 | 303,008 |
| 12/5/2025 | $18.73 | $18.85 | $18.48 | $18.55 | 245,200 |
| 12/4/2025 | $19.11 | $19.11 | $18.59 | $18.70 | 331,231 |
| 12/3/2025 | $18.75 | $19.13 | $18.50 | $18.89 | 533,102 |
| 12/2/2025 | $19.67 | $19.74 | $18.39 | $18.43 | 464,104 |
| 12/1/2025 | $20.06 | $20.24 | $19.44 | $19.61 | 624,499 |
| 11/28/2025 | $20.05 | $20.33 | $19.68 | $20.30 | 502,343 |
| 11/26/2025 | $19.84 | $20.28 | $19.38 | $19.96 | 845,300 |
| 11/25/2025 | $18.69 | $18.97 | $18.23 | $18.94 | 852,730 |
| 11/24/2025 | $18.50 | $18.78 | $18.10 | $18.50 | 736,500 |
| 11/21/2025 | $17.77 | $18.57 | $17.50 | $18.48 | 566,900 |
| 11/20/2025 | $17.88 | $18.21 | $17.61 | $17.90 | 526,931 |
| 11/19/2025 | $18.35 | $18.58 | $17.60 | $17.73 | 538,229 |
| 11/18/2025 | $18.24 | $18.56 | $17.89 | $18.49 | 602,121 |
| 11/17/2025 | $17.62 | $18.40 | $17.25 | $18.04 | 673,500 |
| 11/14/2025 | $17.49 | $17.87 | $16.82 | $17.39 | 474,918 |
| 11/13/2025 | $17.61 | $18.20 | $16.95 | $17.95 | 817,915 |
| 11/12/2025 | $17.97 | $18.08 | $17.44 | $17.78 | 747,645 |
| 11/11/2025 | $15.57 | $18.96 | $15.57 | $18.50 | 1.46M |
| 11/10/2025 | $14.97 | $15.16 | $14.69 | $15.08 | 339,320 |
| 11/7/2025 | $14.87 | $15.00 | $14.51 | $14.75 | 263,800 |
| 11/6/2025 | $14.90 | $15.02 | $14.63 | $14.87 | 271,800 |