-
5 DAY PERFORMANCE
+1.38% -
1 MONTH PERFORMANCE
-2.18% -
3 MONTH PERFORMANCE
-4.83% -
6 MONTH PERFORMANCE
-10.03% -
YEAR-TO-DATE PERFORMANCE
-28.20% -
1 YEAR PERFORMANCE
-6.49%
Theravance Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.07 | $8.06 (-0.12%) | $8.15 | $8.03 | 235,524 | $395.83 M |
| 09/27/2024 | $8.12 | $8.10 (-0.25%) | $8.15 | $8.05 | 163,100 | $394.85 M |
| 09/26/2024 | $7.96 | $8.06 (1.26%) | $8.12 | $7.93 | 153,928 | $392.90 M |
| 09/25/2024 | $8.05 | $7.96 (-1.12%) | $8.05 | $7.90 | 179,648 | $388.03 M |
| 09/24/2024 | $7.97 | $8.02 (0.63%) | $8.11 | $7.88 | 238,900 | $390.95 M |
| 09/23/2024 | $8.07 | $7.94 (-1.61%) | $8.08 | $7.93 | 220,702 | $387.05 M |
| 09/20/2024 | $8.20 | $8.01 (-2.32%) | $8.23 | $7.99 | 649,000 | $390.46 M |
| 09/19/2024 | $8.38 | $8.21 (-2.03%) | $8.38 | $8.21 | 123,200 | $400.21 M |
| 09/18/2024 | $8.29 | $8.27 (-0.24%) | $8.42 | $8.21 | 172,600 | $403.14 M |
| 09/17/2024 | $8.19 | $8.24 (0.61%) | $8.33 | $8.14 | 171,406 | $401.68 M |
| 09/16/2024 | $8.19 | $8.12 (-0.85%) | $8.23 | $8.08 | 144,611 | $395.83 M |
| 09/13/2024 | $8.15 | $8.14 (-0.12%) | $8.20 | $8.10 | 130,011 | $396.80 M |
| 09/12/2024 | $8.15 | $8.11 (-0.49%) | $8.16 | $8.04 | 171,611 | $395.34 M |
| 09/11/2024 | $8.12 | $8.10 (-0.25%) | $8.16 | $7.90 | 152,311 | $394.85 M |
| 09/10/2024 | $8.02 | $8.13 (1.37%) | $8.19 | $8.00 | 297,324 | $396.31 M |
| 09/09/2024 | $8.03 | $8.00 (-0.37%) | $8.15 | $7.99 | 285,418 | $389.98 M |
| 09/06/2024 | $8.18 | $8.01 (-2.08%) | $8.20 | $8.01 | 190,620 | $390.46 M |
| 09/05/2024 | $8.09 | $8.17 (0.99%) | $8.18 | $8.05 | 203,800 | $398.26 M |
| 09/04/2024 | $7.98 | $8.04 (0.75%) | $8.13 | $7.94 | 193,616 | $391.93 M |
| 09/03/2024 | $8.18 | $8.00 (-2.2%) | $8.24 | $7.98 | 247,517 | $389.98 M |
| 08/30/2024 | $8.19 | $8.25 (0.73%) | $8.29 | $8.09 | 237,200 | $402.16 M |
| 08/29/2024 | $8.15 | $8.21 (0.74%) | $8.36 | $8.15 | 157,500 | $400.21 M |
| 08/28/2024 | $8.33 | $8.16 (-2.04%) | $8.43 | $8.16 | 158,500 | $397.78 M |
| 08/27/2024 | $8.15 | $8.38 (2.82%) | $8.39 | $8.04 | 351,539 | $408.50 M |
| 08/26/2024 | $8.10 | $8.14 (0.49%) | $8.21 | $8.05 | 157,100 | $396.80 M |
| 08/23/2024 | $8.04 | $8.09 (0.62%) | $8.38 | $8.04 | 197,805 | $394.36 M |
| 08/22/2024 | $8.00 | $8.01 (0.13%) | $8.10 | $7.92 | 283,900 | $390.46 M |
| 08/21/2024 | $8.20 | $8.04 (-1.95%) | $8.23 | $7.93 | 414,700 | $391.93 M |
| 08/20/2024 | $8.37 | $8.22 (-1.79%) | $8.40 | $8.16 | 157,806 | $400.70 M |
| 08/19/2024 | $8.16 | $8.38 (2.7%) | $8.38 | $8.15 | 177,832 | $408.50 M |
| 08/16/2024 | $8.20 | $8.14 (-0.73%) | $8.33 | $8.13 | 207,400 | $396.80 M |
| 08/15/2024 | $8.30 | $8.25 (-0.6%) | $8.37 | $8.23 | 238,216 | $402.16 M |
| 08/14/2024 | $8.31 | $8.18 (-1.56%) | $8.35 | $8.12 | 260,522 | $398.75 M |
| 08/13/2024 | $8.25 | $8.28 (0.36%) | $8.35 | $8.19 | 302,140 | $403.63 M |
| 08/12/2024 | $7.95 | $8.24 (3.65%) | $8.30 | $7.86 | 388,200 | $401.68 M |
| 08/09/2024 | $7.75 | $7.66 (-1.16%) | $7.76 | $7.44 | 316,595 | $373.40 M |
| 08/08/2024 | $7.90 | $7.68 (-2.78%) | $7.93 | $7.62 | 374,224 | $374.38 M |
| 08/07/2024 | $7.91 | $7.83 (-1.01%) | $8.38 | $7.79 | 3.90 M | $381.69 M |
| 08/06/2024 | $8.65 | $7.83 (-9.48%) | $9.18 | $7.69 | 1.97 M | $381.69 M |
| 08/05/2024 | $9.24 | $9.59 (3.79%) | $9.67 | $9.24 | 362,946 | $467.48 M |
| 08/02/2024 | $9.60 | $9.64 (0.42%) | $9.88 | $9.58 | 281,632 | $469.92 M |
| 08/01/2024 | $10.16 | $10.03 (-1.28%) | $10.22 | $9.82 | 237,540 | $484.28 M |
| 07/31/2024 | $10.16 | $10.11 (-0.49%) | $10.35 | $9.88 | 613,700 | $488.14 M |
| 07/30/2024 | $10.18 | $10.06 (-1.18%) | $10.22 | $9.91 | 192,500 | $485.73 M |
| 07/29/2024 | $10.23 | $10.11 (-1.17%) | $10.26 | $9.98 | 166,642 | $488.14 M |
| 07/26/2024 | $10.29 | $10.25 (-0.39%) | $10.42 | $10.17 | 218,600 | $494.90 M |
| 07/25/2024 | $9.97 | $10.21 (2.41%) | $10.27 | $9.89 | 270,425 | $492.97 M |
| 07/24/2024 | $10.08 | $10.00 (-0.79%) | $10.20 | $9.98 | 224,898 | $482.83 M |
| 07/23/2024 | $10.25 | $10.08 (-1.66%) | $10.26 | $10.00 | 283,300 | $486.69 M |
| 07/22/2024 | $9.60 | $10.24 (6.67%) | $10.33 | $9.60 | 440,600 | $494.42 M |
| 07/19/2024 | $9.71 | $9.57 (-1.44%) | $9.75 | $9.49 | 358,005 | $462.07 M |
| 07/18/2024 | $9.82 | $9.68 (-1.43%) | $9.97 | $9.65 | 207,769 | $467.38 M |
| 07/17/2024 | $9.90 | $9.89 (-0.1%) | $10.04 | $9.84 | 388,761 | $477.52 M |
| 07/16/2024 | $9.95 | $9.99 (0.4%) | $10.23 | $9.84 | 514,872 | $482.35 M |
| 07/15/2024 | $9.41 | $9.87 (4.89%) | $9.97 | $9.41 | 500,845 | $476.55 M |
| 07/12/2024 | $9.34 | $9.37 (0.32%) | $9.76 | $9.33 | 1.09 M | $452.41 M |
| 07/11/2024 | $8.96 | $9.33 (4.13%) | $9.55 | $8.91 | 534,629 | $450.48 M |
| 07/10/2024 | $8.97 | $8.82 (-1.67%) | $9.07 | $8.75 | 270,506 | $425.86 M |
| 07/09/2024 | $8.80 | $8.92 (1.36%) | $8.97 | $8.72 | 162,148 | $430.68 M |
| 07/08/2024 | $8.82 | $8.84 (0.23%) | $8.88 | $8.65 | 279,082 | $426.82 M |
| 07/05/2024 | $8.52 | $8.76 (2.82%) | $8.81 | $8.36 | 209,464 | $422.96 M |
| 07/03/2024 | $8.25 | $8.51 (3.15%) | $8.51 | $8.19 | 230,328 | $410.89 M |
| 07/02/2024 | $8.55 | $8.32 (-2.69%) | $8.55 | $8.32 | 168,330 | $401.71 M |
| 07/01/2024 | $8.46 | $8.52 (0.71%) | $8.64 | $8.39 | 254,801 | $411.37 M |