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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.77$17.77163,700——
2020-12-30$17.66$17.66171,800——
2020-12-29$17.85$17.85192,800——
2020-12-28$18.21$18.21259,400——
2020-12-24$18.76$18.7668,300——
2020-12-23$18.26$18.26199,200——
2020-12-22$19.06$19.06169,300——
2020-12-21$19.01$19.01170,800——
2020-12-18$19.46$19.46705,400——
2020-12-17$19.23$19.23221,400——
2020-12-16$19.05$19.05403,000——
2020-12-15$19.74$19.74276,600——
2020-12-14$19.04$19.04285,100——
2020-12-11$18.61$18.61263,400——
2020-12-10$18.60$18.60341,900——
2020-12-09$18.04$18.04261,100——
2020-12-08$18.15$18.15402,200——
2020-12-07$17.25$17.25312,600——
2020-12-04$17.05$17.05279,500——
2020-12-03$17.19$17.19293,200——
2020-12-02$17.60$17.60389,400——
2020-12-01$17.23$17.23683,700——
2020-11-30$16.59$16.59409,900——
2020-11-27$16.41$16.41126,000——
2020-11-25$16.90$16.90479,900——
2020-11-24$16.57$16.57622,800——
2020-11-23$16.23$16.23366,200——
2020-11-20$17.21$17.21206,300——
2020-11-19$17.15$17.15170,100——
2020-11-18$16.89$16.89354,400——
2020-11-17$17.67$17.67391,300——
2020-11-16$17.98$17.98423,300——
2020-11-13$17.66$17.66244,900——
2020-11-12$17.46$17.46286,300——
2020-11-11$18.35$18.35198,000——
2020-11-10$18.69$18.69484,200——
2020-11-09$17.87$17.87311,700——
2020-11-06$16.79$16.79910,900——
2020-11-05$19.48$19.48159,100——
2020-11-04$19.38$19.38249,900——
2020-11-03$18.83$18.83213,800——
2020-11-02$18.59$18.59149,800——
2020-10-30$18.91$18.911,254,900——
2020-10-29$19.27$19.27327,500——
2020-10-28$19.00$19.00390,400——
2020-10-27$20.16$20.16791,100——
2020-10-26$19.80$19.80451,300——
2020-10-23$19.45$19.45249,600——
2020-10-22$19.03$19.03258,200——
2020-10-21$18.07$18.07350,200——
2020-10-20$18.40$18.40157,500——
2020-10-19$18.69$18.69172,400——
2020-10-16$18.53$18.53265,900——
2020-10-15$18.40$18.40248,800——
2020-10-14$18.94$18.94558,900——
2020-10-13$17.28$17.28300,600——
2020-10-12$17.62$17.62150,900——
2020-10-09$18.00$18.00409,400——
2020-10-08$17.32$17.32522,100——
2020-10-07$16.39$16.39704,200——
2020-10-06$14.90$14.90181,200——
2020-10-05$15.33$15.33235,800——
2020-10-02$14.98$14.98222,700——
2020-10-01$14.89$14.89419,500——
2020-09-30$14.79$14.79894,200——
2020-09-29$15.07$15.07553,600——
2020-09-28$15.56$15.56296,000——
2020-09-25$15.72$15.72345,500——
2020-09-24$15.53$15.53400,400——
2020-09-23$16.14$16.14596,300——
2020-09-22$16.92$16.921,071,200——
2020-09-21$17.01$17.01260,200——
2020-09-18$17.82$17.82537,100——
2020-09-17$17.62$17.62183,200——
2020-09-16$17.74$17.74154,000——
2020-09-15$17.83$17.83193,000——
2020-09-14$18.13$18.13228,100——
2020-09-11$16.87$16.87248,000——
2020-09-10$16.96$16.96186,600——
2020-09-09$17.07$17.07151,100——
2020-09-08$17.03$17.03206,900——
2020-09-04$17.16$17.16295,400——
2020-09-03$18.37$18.37924,700——
2020-09-02$18.71$18.71289,400——
2020-09-01$18.29$18.29344,200——
2020-08-31$18.33$18.33382,800——
2020-08-28$17.32$17.32307,200——
2020-08-27$17.03$17.03303,800——
2020-08-26$17.75$17.75346,700——
2020-08-25$17.94$17.94525,900——
2020-08-24$17.96$17.96415,200——
2020-08-21$18.46$18.46443,000——
2020-08-20$18.22$18.22421,700——
2020-08-19$17.15$17.15569,100——
2020-08-18$16.61$16.61182,700——
2020-08-17$17.25$17.25306,700——
2020-08-14$16.70$16.70268,800——
2020-08-13$16.92$16.92263,900——
2020-08-12$16.81$16.81288,700——
2020-08-11$17.16$17.16348,500——
2020-08-10$17.55$17.55307,900——
2020-08-07$17.96$17.96744,400——
2020-08-06$20.84$20.84287,200——
2020-08-05$20.38$20.38279,600——
2020-08-04$20.22$20.22307,700——
2020-08-03$19.91$19.91260,000——
2020-07-31$19.42$19.42349,700——
2020-07-30$20.19$20.19295,400——
2020-07-29$20.22$20.22207,700——
2020-07-28$20.67$20.67154,400——
2020-07-27$20.78$20.78158,000——
2020-07-24$20.75$20.75319,100——
2020-07-23$21.02$21.02196,600——
2020-07-22$21.85$21.85269,700——
2020-07-21$22.49$22.49208,200——
2020-07-20$22.43$22.43271,700——
2020-07-17$22.19$22.19452,200——
2020-07-16$21.66$21.66283,700——
2020-07-15$22.02$22.02476,300——
2020-07-14$21.23$21.23534,200——
2020-07-13$21.21$21.21334,700——
2020-07-10$21.62$21.62395,700——
2020-07-09$21.42$21.42460,000——
2020-07-08$21.16$21.16502,900——
2020-07-07$20.64$20.64456,100——
2020-07-06$19.94$19.94358,900——
2020-07-02$20.52$20.52368,500——
2020-07-01$20.66$20.66579,200——
2020-06-30$20.99$20.99718,600——
2020-06-29$20.64$20.64491,400——
2020-06-26$21.01$21.011,126,800——
2020-06-25$21.63$21.63328,000——
2020-06-24$22.06$22.06359,200——
2020-06-23$22.48$22.48442,900——
2020-06-22$22.36$22.36675,700——
2020-06-19$21.88$21.881,091,700——
2020-06-18$20.98$20.981,322,100——
2020-06-17$21.65$21.651,876,600——
2020-06-16$23.80$23.80494,000——
2020-06-15$23.58$23.58582,300——
2020-06-12$25.25$25.25959,200——
2020-06-11$25.74$25.74378,900——
2020-06-10$26.38$26.38314,000——
2020-06-09$26.18$26.181,042,700——
2020-06-08$26.11$26.11350,200——
2020-06-05$25.84$25.84592,600——
2020-06-04$26.30$26.30529,800——
2020-06-03$26.64$26.64644,200——
2020-06-02$26.54$26.541,079,000——
2020-06-01$25.58$25.58517,200——
2020-05-29$25.25$25.25451,500——
2020-05-28$24.97$24.97354,700——
2020-05-27$25.11$25.11331,300——
2020-05-26$26.69$26.69268,300——
2020-05-22$27.38$27.38270,200——
2020-05-21$27.36$27.36206,000——
2020-05-20$26.67$26.67216,300——
2020-05-19$26.94$26.94188,600——
2020-05-18$27.73$27.73334,700——
2020-05-15$27.41$27.41131,300——
2020-05-14$26.74$26.74273,300——
2020-05-13$26.96$26.96183,000——
2020-05-12$28.49$28.49219,100——
2020-05-11$28.75$28.75324,500——
2020-05-08$28.08$28.08175,000——
2020-05-07$27.03$27.03270,800——
2020-05-06$28.13$28.13150,100——
2020-05-05$27.71$27.71442,600——
2020-05-04$26.62$26.61361,900——
2020-05-01$26.75$26.75235,500——
2020-04-30$29.16$29.16169,000——
2020-04-29$30.69$30.69289,400——
2020-04-28$30.14$30.14165,900——
2020-04-27$30.50$30.50238,100——
2020-04-24$30.28$30.28472,900——
2020-04-23$28.94$28.94459,000——
2020-04-22$27.86$27.86464,400——
2020-04-21$27.24$27.24198,400——
2020-04-20$27.33$27.33569,500——
2020-04-17$26.66$26.66323,100——
2020-04-16$26.08$26.08462,700——
2020-04-15$25.91$25.91282,700——
2020-04-14$26.86$26.86207,500——
2020-04-13$25.83$25.83177,100——
2020-04-09$24.70$24.70508,200——
2020-04-08$23.50$23.50264,000——
2020-04-07$22.56$22.56178,600——
2020-04-06$23.29$23.29327,700——
2020-04-03$22.84$22.84201,400——
2020-04-02$22.17$22.17267,600——
2020-04-01$21.43$21.43269,800——
2020-03-31$23.11$23.11296,900——
2020-03-30$23.06$23.06239,800——
2020-03-27$21.13$21.13269,700——
2020-03-26$23.29$23.29233,600——
2020-03-25$22.27$22.27298,300——
2020-03-24$23.54$23.54357,100——
2020-03-23$22.46$22.46327,700——
2020-03-20$22.14$22.14984,100——
2020-03-19$21.21$21.21403,000——
2020-03-18$17.96$17.96391,600——
2020-03-17$18.28$18.28897,200——
2020-03-16$17.84$17.84480,500——
2020-03-13$24.84$24.84465,300——
2020-03-12$24.44$24.44635,900——
2020-03-11$24.80$24.80648,700——
2020-03-10$25.99$25.99537,300——
2020-03-09$25.06$25.06394,300——
2020-03-06$26.12$26.12400,800——
2020-03-05$26.00$26.00288,500——
2020-03-04$26.09$26.09283,600——
2020-03-03$25.37$25.37291,000——
2020-03-02$25.42$25.42435,300——
2020-02-28$24.35$24.35674,900——
2020-02-27$23.92$23.92550,000——
2020-02-26$23.77$23.77448,100——
2020-02-25$23.06$23.06852,500——
2020-02-24$23.51$23.51553,400——
2020-02-21$25.77$25.77502,100——
2020-02-20$25.90$25.90518,700——
2020-02-19$25.30$25.30256,000——
2020-02-18$24.83$24.83973,600——
2020-02-14$25.08$25.08575,400——
2020-02-13$25.11$25.11539,100——
2020-02-12$24.67$24.674,000,000——
2020-02-11$27.89$27.89458,700——
2020-02-10$30.58$30.58221,200——
2020-02-07$30.65$30.65298,300——
2020-02-06$30.77$30.77364,900——
2020-02-05$31.21$31.21621,200——
2020-02-04$30.00$30.00220,700——
2020-02-03$29.28$29.28364,600——
2020-01-31$27.88$27.88635,500——
2020-01-30$27.97$27.97175,700——
2020-01-29$27.80$27.80294,700——
2020-01-28$27.20$27.20398,200——
2020-01-27$26.14$26.14255,900——
2020-01-24$26.19$26.19250,800——
2020-01-23$25.86$25.86392,400——
2020-01-22$25.77$25.77312,800——
2020-01-21$26.44$26.44221,600——
2020-01-17$25.22$25.22117,500——
2020-01-16$25.46$25.46209,500——
2020-01-15$25.33$25.33150,100——
2020-01-14$25.16$25.16174,400——
2020-01-13$24.53$24.53332,100——
2020-01-10$24.41$24.41206,900——
2020-01-09$24.21$24.21276,900——
2020-01-08$24.20$24.20346,100——
2020-01-07$23.63$23.63185,500——
2020-01-06$23.84$23.84302,500——
2020-01-03$23.83$23.83403,600——
2020-01-02$24.67$24.67347,400——