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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.89$25.89244,200——
2019-12-30$25.83$25.83427,400——
2019-12-27$25.78$25.78269,800——
2019-12-26$25.78$25.78198,500——
2019-12-24$25.88$25.8876,100——
2019-12-23$24.89$24.89176,300——
2019-12-20$24.26$24.26417,400——
2019-12-19$24.55$24.55622,800——
2019-12-18$23.53$23.53819,800——
2019-12-17$22.72$22.72278,100——
2019-12-16$22.71$22.71267,400——
2019-12-13$21.84$21.84327,100——
2019-12-12$21.07$21.07328,700——
2019-12-11$20.72$20.72100,300——
2019-12-10$20.80$20.80479,300——
2019-12-09$21.11$21.11149,400——
2019-12-06$21.09$21.09312,900——
2019-12-05$20.99$20.99123,400——
2019-12-04$21.58$21.58244,500——
2019-12-03$21.72$21.72281,500——
2019-12-02$21.84$21.84231,900——
2019-11-29$21.76$21.76477,600——
2019-11-27$21.15$21.15932,600——
2019-11-26$19.22$19.22398,400——
2019-11-25$18.50$18.50312,200——
2019-11-22$18.12$18.12254,600——
2019-11-21$17.90$17.90167,000——
2019-11-20$17.60$17.60293,200——
2019-11-19$17.46$17.46210,600——
2019-11-18$17.32$17.32187,800——
2019-11-15$17.84$17.84268,100——
2019-11-14$17.70$17.70359,600——
2019-11-13$17.33$17.33190,700——
2019-11-12$17.22$17.22326,800——
2019-11-11$17.56$17.56144,700——
2019-11-08$17.60$17.60171,500——
2019-11-07$17.48$17.48149,000——
2019-11-06$17.18$17.18228,300——
2019-11-05$17.12$17.12725,900——
2019-11-04$17.03$17.03213,000——
2019-11-01$17.16$17.16290,600——
2019-10-31$16.12$16.12210,100——
2019-10-30$16.22$16.22206,200——
2019-10-29$16.20$16.20175,500——
2019-10-28$16.15$16.15213,900——
2019-10-25$16.43$16.43266,700——
2019-10-24$16.19$16.19352,400——
2019-10-23$16.64$16.64165,400——
2019-10-22$16.68$16.68273,700——
2019-10-21$17.22$17.22239,500——
2019-10-18$16.90$16.90313,400——
2019-10-17$17.18$17.18372,200——
2019-10-16$17.00$17.00306,600——
2019-10-15$16.88$16.88750,300——
2019-10-14$17.20$17.20527,400——
2019-10-11$17.74$17.74244,900——
2019-10-10$17.79$17.79138,000——
2019-10-09$17.33$17.33196,700——
2019-10-08$17.67$17.67134,400——
2019-10-07$18.76$18.76269,700——
2019-10-04$19.15$19.15133,800——
2019-10-03$19.49$19.49282,400——
2019-10-02$18.90$18.90108,800——
2019-10-01$19.07$19.07204,800——
2019-09-30$19.48$19.48141,600——
2019-09-27$19.44$19.4498,900——
2019-09-26$19.61$19.61167,900——
2019-09-25$21.25$21.2598,500——
2019-09-24$21.06$21.06130,500——
2019-09-23$22.15$22.1579,700——
2019-09-20$22.58$22.58329,700——
2019-09-19$22.36$22.36112,800——
2019-09-18$22.66$22.66134,300——
2019-09-17$22.65$22.65101,700——
2019-09-16$22.98$22.98179,700——
2019-09-13$22.93$22.93217,300——
2019-09-12$23.67$23.67305,800——
2019-09-11$23.77$23.77278,300——
2019-09-10$23.78$23.78413,000——
2019-09-09$21.84$21.84273,300——
2019-09-06$21.54$21.54105,900——
2019-09-05$21.66$21.66154,900——
2019-09-04$21.31$21.31193,900——
2019-09-03$21.47$21.47158,000——
2019-08-30$22.03$22.03185,100——
2019-08-29$21.46$21.46170,800——
2019-08-28$20.92$20.92392,900——
2019-08-27$20.26$20.26111,300——
2019-08-26$20.57$20.5792,700——
2019-08-23$20.48$20.48233,800——
2019-08-22$21.19$21.19291,200——
2019-08-21$21.67$21.67264,600——
2019-08-20$21.51$21.51102,200——
2019-08-19$21.31$21.31189,900——
2019-08-16$21.26$21.26123,700——
2019-08-15$21.27$21.27219,300——
2019-08-14$21.29$21.29253,600——
2019-08-13$21.25$21.25276,100——
2019-08-12$20.93$20.93174,400——
2019-08-09$20.71$20.71218,000——
2019-08-08$20.03$20.03776,700——
2019-08-07$19.36$19.36673,800——
2019-08-06$19.44$19.44202,500——
2019-08-05$19.87$19.87221,500——
2019-08-02$20.66$20.66320,000——
2019-08-01$21.16$21.16354,000——
2019-07-31$20.85$20.85449,000——
2019-07-30$19.89$19.89270,300——
2019-07-29$19.43$19.43278,300——
2019-07-26$19.36$19.36371,100——
2019-07-25$19.04$19.04287,400——
2019-07-24$18.35$18.35245,900——
2019-07-23$18.16$18.16186,600——
2019-07-22$18.10$18.10234,900——
2019-07-19$17.56$17.56196,600——
2019-07-18$18.36$18.36183,400——
2019-07-17$17.71$17.71211,000——
2019-07-16$18.07$18.07218,000——
2019-07-15$17.51$17.51177,900——
2019-07-12$17.34$17.34192,300——
2019-07-11$17.02$17.02192,100——
2019-07-10$17.41$17.41260,800——
2019-07-09$17.05$17.05228,700——
2019-07-08$16.51$16.51236,400——
2019-07-05$17.22$17.22207,600——
2019-07-03$17.45$17.45161,300——
2019-07-02$16.92$16.92388,300——
2019-07-01$16.94$16.94261,700——
2019-06-28$16.33$16.33603,300——
2019-06-27$15.96$15.96218,100——
2019-06-26$15.62$15.62243,200——
2019-06-25$16.01$16.01166,400——
2019-06-24$16.02$16.02249,200——
2019-06-21$16.56$16.56316,100——
2019-06-20$16.73$16.73255,000——
2019-06-19$16.81$16.81276,200——
2019-06-18$16.61$16.61196,200——
2019-06-17$16.70$16.70341,100——
2019-06-14$15.95$15.95400,200——
2019-06-13$16.76$16.76335,800——
2019-06-12$16.28$16.28202,200——
2019-06-11$16.15$16.15756,900——
2019-06-10$15.96$15.96543,900——
2019-06-07$15.69$15.69403,400——
2019-06-06$15.60$15.60283,100——
2019-06-05$16.00$16.00429,900——
2019-06-04$16.65$16.65160,900——
2019-06-03$16.76$16.76364,800——
2019-05-31$16.62$16.62221,100——
2019-05-30$16.74$16.74220,000——
2019-05-29$17.09$17.09547,100——
2019-05-28$17.65$17.65336,000——
2019-05-24$18.18$18.18173,800——
2019-05-23$18.26$18.26412,600——
2019-05-22$19.20$19.20219,200——
2019-05-21$19.65$19.65267,300——
2019-05-20$19.84$19.84197,400——
2019-05-17$20.62$20.62365,800——
2019-05-16$20.64$20.64129,000——
2019-05-15$21.13$21.13345,800——
2019-05-14$21.37$21.37225,800——
2019-05-13$20.81$20.81416,900——
2019-05-10$21.89$21.89335,600——
2019-05-09$22.01$22.01352,600——
2019-05-08$22.13$22.13869,300——
2019-05-07$24.45$24.45392,000——
2019-05-06$25.09$25.09143,500——
2019-05-03$25.05$25.05285,500——
2019-05-02$25.15$25.15479,100——
2019-05-01$23.61$23.61224,100——
2019-04-30$23.85$23.85174,600——
2019-04-29$24.07$24.07109,300——
2019-04-26$23.88$23.88150,800——
2019-04-25$23.51$23.51199,400——
2019-04-24$23.23$23.23100,200——
2019-04-23$23.54$23.54116,900——
2019-04-22$22.96$22.96120,900——
2019-04-18$22.80$22.80172,800——
2019-04-17$22.53$22.53270,500——
2019-04-16$22.98$22.98122,800——
2019-04-15$23.38$23.38151,300——
2019-04-12$23.49$23.49146,200——
2019-04-11$23.61$23.61125,200——
2019-04-10$23.86$23.86245,800——
2019-04-09$23.78$23.78216,700——
2019-04-08$24.50$24.50168,700——
2019-04-05$24.14$24.14309,200——
2019-04-04$23.30$23.30147,200——
2019-04-03$23.51$23.51179,800——
2019-04-02$23.65$23.65269,500——
2019-04-01$23.49$23.49246,800——
2019-03-29$22.67$22.67153,700——
2019-03-28$22.84$22.84204,300——
2019-03-27$22.84$22.84276,200——
2019-03-26$22.96$22.96125,700——
2019-03-25$22.95$22.95233,600——
2019-03-22$22.82$22.82555,300——
2019-03-21$24.49$24.49117,100——
2019-03-20$24.20$24.20171,100——
2019-03-19$24.01$24.01236,600——
2019-03-18$24.08$24.08300,300——
2019-03-15$22.95$22.95504,700——
2019-03-14$22.96$22.96377,400——
2019-03-13$24.00$24.00335,800——
2019-03-12$22.82$22.82165,800——
2019-03-11$22.87$22.87364,700——
2019-03-08$22.66$22.66273,500——
2019-03-07$22.57$22.57325,400——
2019-03-06$22.77$22.77556,600——
2019-03-05$24.29$24.29285,500——
2019-03-04$24.46$24.46238,300——
2019-03-01$24.42$24.42267,900——
2019-02-28$24.27$24.27194,300——
2019-02-27$24.79$24.79655,400——
2019-02-26$24.79$24.79445,400——
2019-02-25$24.55$24.55267,800——
2019-02-22$25.32$25.32132,800——
2019-02-21$25.32$25.32233,200——
2019-02-20$27.00$27.0079,000——
2019-02-19$26.91$26.91100,300——
2019-02-15$27.56$27.56122,100——
2019-02-14$26.94$26.9457,200——
2019-02-13$27.20$27.2065,200——
2019-02-12$26.66$26.6669,500——
2019-02-11$25.68$25.68249,000——
2019-02-08$25.96$25.9693,200——
2019-02-07$25.84$25.8464,500——
2019-02-06$26.26$26.2674,200——
2019-02-05$26.29$26.2961,900——
2019-02-04$26.45$26.4590,900——
2019-02-01$27.12$27.12119,000——
2019-01-31$26.05$26.05169,800——
2019-01-30$25.18$25.18816,800——
2019-01-29$25.00$25.00216,400——
2019-01-28$26.26$26.26180,400——
2019-01-25$27.61$27.6151,500——
2019-01-24$27.37$27.3757,000——
2019-01-23$27.05$27.05130,900——
2019-01-22$26.57$26.57148,800——
2019-01-18$27.21$27.21103,800——
2019-01-17$26.80$26.80118,800——
2019-01-16$26.64$26.64110,400——
2019-01-15$26.86$26.8680,600——
2019-01-14$26.57$26.5768,200——
2019-01-11$27.15$27.15108,400——
2019-01-10$27.05$27.0599,000——
2019-01-09$27.33$27.33101,200——
2019-01-08$28.15$28.15194,800——
2019-01-07$27.79$27.79176,000——
2019-01-04$26.63$26.63210,000——
2019-01-03$25.67$25.67237,600——
2019-01-02$26.18$26.18194,500——