NASDAQ:TBPH | Historical Stock Price | Theravance Biopharma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.75$9.79$14.18$20.54$29.76$43.112014-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$14.92$14.92198,400——
2014-12-30$15.09$15.09186,900——
2014-12-29$15.09$15.09181,400——
2014-12-26$14.96$14.96197,500——
2014-12-24$14.84$14.84120,900——
2014-12-23$14.64$14.64180,100——
2014-12-22$14.85$14.85244,200——
2014-12-19$14.03$14.031,788,100——
2014-12-18$13.37$13.37397,600——
2014-12-17$13.33$13.33450,100——
2014-12-16$13.48$13.48360,800——
2014-12-15$13.61$13.61585,300——
2014-12-12$13.91$13.91337,000——
2014-12-11$14.01$14.01728,000——
2014-12-10$13.80$13.80500,800——
2014-12-09$14.19$14.19469,200——
2014-12-08$14.06$14.06358,400——
2014-12-05$14.11$14.11338,900——
2014-12-04$14.06$14.06282,400——
2014-12-03$14.25$14.25358,500——
2014-12-02$14.93$14.93610,500——
2014-12-01$14.90$14.90187,200——
2014-11-28$15.82$15.82120,400——
2014-11-26$16.40$16.40121,400——
2014-11-25$15.59$15.59171,900——
2014-11-24$16.16$16.16121,700——
2014-11-21$15.90$15.90130,800——
2014-11-20$15.95$15.95141,500——
2014-11-19$16.20$16.20106,900——
2014-11-18$16.46$16.46166,700——
2014-11-17$17.32$17.32177,200——
2014-11-14$17.48$17.48141,100——
2014-11-13$17.61$17.61110,500——
2014-11-12$17.80$17.80120,800——
2014-11-11$17.96$17.96346,900——
2014-11-10$18.32$18.32148,700——
2014-11-07$17.07$17.07281,500——
2014-11-06$17.44$17.44566,800——
2014-11-05$17.69$17.6984,100——
2014-11-04$17.82$17.82209,600——
2014-11-03$18.12$18.12101,500——
2014-10-31$18.30$18.30220,700——
2014-10-30$18.73$18.73272,600——
2014-10-29$19.21$19.2198,500——
2014-10-28$20.04$20.04138,200——
2014-10-27$19.94$19.94127,800——
2014-10-24$19.81$19.81128,400——
2014-10-23$20.39$20.3991,100——
2014-10-22$20.42$20.4289,700——
2014-10-21$20.67$20.6764,200——
2014-10-20$20.72$20.7266,100——
2014-10-17$20.17$20.1792,500——
2014-10-16$20.49$20.49110,900——
2014-10-15$20.67$20.67167,000——
2014-10-14$20.51$20.51158,600——
2014-10-13$20.44$20.4486,600——
2014-10-10$20.50$20.5098,700——
2014-10-09$20.67$20.67178,600——
2014-10-08$22.00$22.00138,900——
2014-10-07$22.01$22.0170,500——
2014-10-06$23.12$23.1278,300——
2014-10-03$23.19$23.1977,200——
2014-10-02$22.91$22.91162,000——
2014-10-01$22.52$22.52174,900——
2014-09-30$23.05$23.05126,200——
2014-09-29$23.41$23.41128,800——
2014-09-26$24.17$24.17125,500——
2014-09-25$24.48$24.4881,400——
2014-09-24$25.29$25.2995,200——
2014-09-23$25.22$25.2292,100——
2014-09-22$25.87$25.8790,900——
2014-09-19$26.33$26.331,319,100——
2014-09-18$26.55$26.55150,400——
2014-09-17$26.18$26.18285,700——
2014-09-16$26.33$26.33269,700——
2014-09-15$26.38$26.38200,900——
2014-09-12$27.00$27.00275,700——
2014-09-11$28.00$28.00348,600——
2014-09-10$28.00$28.00349,700——
2014-09-09$28.40$28.40329,000——
2014-09-08$28.75$28.75294,800——
2014-09-05$28.02$28.02111,700——
2014-09-04$27.72$27.72148,700——
2014-09-03$28.56$28.56150,900——
2014-09-02$29.05$29.0569,200——
2014-08-29$29.37$29.37135,100——
2014-08-28$28.64$28.6495,000——
2014-08-27$29.18$29.18182,700——
2014-08-26$29.35$29.35198,800——
2014-08-25$28.87$28.8773,900——
2014-08-22$28.35$28.35129,500——
2014-08-21$27.85$27.85102,100——
2014-08-20$26.98$26.98124,300——
2014-08-19$26.86$26.86118,600——
2014-08-18$27.75$27.75206,400——
2014-08-15$27.44$27.44171,600——
2014-08-14$27.89$27.89341,100——
2014-08-13$29.65$29.6542,600——
2014-08-12$28.91$28.9143,800——
2014-08-11$28.71$28.7183,200——
2014-08-08$29.79$29.7985,700——
2014-08-07$29.44$29.4468,300——
2014-08-06$29.48$29.4871,800——
2014-08-05$29.86$29.8660,500——
2014-08-04$28.89$28.8978,100——
2014-08-01$28.95$28.95142,200——
2014-07-31$28.03$28.0383,200——
2014-07-30$29.69$29.6982,900——
2014-07-29$29.76$29.76111,700——
2014-07-28$30.68$30.68105,500——
2014-07-25$31.61$31.61146,500——
2014-07-24$31.89$31.89193,300——
2014-07-23$31.97$31.97139,800——
2014-07-22$32.38$32.38390,000——
2014-07-21$32.13$32.13116,800——
2014-07-18$32.09$32.09247,100——
2014-07-17$31.85$31.85392,400——
2014-07-16$32.01$32.01151,400——
2014-07-15$31.97$31.97142,400——
2014-07-14$30.80$30.80324,900——
2014-07-11$30.01$30.01470,700——
2014-07-10$30.36$30.36278,000——
2014-07-09$32.56$32.56306,100——
2014-07-08$32.66$32.66170,600——
2014-07-07$33.69$33.69187,300——
2014-07-03$33.99$33.99109,800——
2014-07-02$33.84$33.84142,200——
2014-07-01$33.85$33.85297,700——
2014-06-30$31.88$31.88288,700——
2014-06-27$33.93$33.932,841,700——
2014-06-26$33.96$33.96288,300——
2014-06-25$33.97$33.97548,600——
2014-06-24$34.37$34.37326,100——
2014-06-23$34.87$34.87401,700——
2014-06-20$34.39$34.391,296,100——
2014-06-19$32.18$32.18363,300——
2014-06-18$30.66$30.66355,000——
2014-06-17$32.80$32.80344,000——
2014-06-16$32.90$32.90884,000——
2014-06-13$28.40$28.40612,000——
2014-06-12$28.00$28.00441,500——
2014-06-11$27.99$27.99655,100——
2014-06-10$26.63$26.63954,200——
2014-06-09$26.50$26.50695,700——
2014-06-06$26.48$26.48601,000——
2014-06-05$24.66$24.66425,100——
2014-06-04$24.00$24.00901,700——
2014-06-03$23.51$23.511,561,700——
2014-06-02$19.50$19.50106,500——
2014-05-30$21.52$21.520——
2014-05-29$21.52$21.520——
2014-05-28$21.52$21.520——
2014-05-27$21.52$21.520——
2014-05-23$21.52$21.520——
2014-05-22$21.52$21.520——
2014-05-21$21.52$21.520——
2014-05-20$21.52$21.524,900——
2014-05-19$21.97$21.975,100——
2014-05-16$22.96$22.96419,200——