Tvardi Therapeutics Inc. TVRD
NASDAQ · United States · Health Technology
$1.15-0.09 (-7.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.15 | -7.26% | $1.25 | $1.28 | $1.13 | 313.80K |
| 2026-10-01 | $1.24 | -0.80% | $1.25 | $1.31 | $1.21 | 332.60K |
| 2026-09-30 | $1.25 | -2.34% | $1.29 | $1.32 | $1.20 | 232.70K |
| 2026-09-29 | $1.28 | -3.76% | $1.32 | $1.42 | $1.26 | 254.10K |
| 2026-09-28 | $1.33 | +4.72% | $1.27 | $1.37 | $1.19 | 351.30K |
| 2026-09-25 | $1.27 | +19.81% | $1.14 | $1.28 | $1.07 | 656.60K |
| 2026-09-24 | $1.06 | -19.70% | $1.30 | $1.33 | $0.93 | 609.40K |
| 2026-09-23 | $1.32 | -15.92% | $1.59 | $1.61 | $1.25 | 412.10K |
| 2026-09-22 | $1.57 | -2.48% | $1.62 | $1.73 | $1.57 | 125.40K |
| 2026-09-21 | $1.61 | -1.23% | $1.65 | $1.66 | $1.57 | 186.10K |
| 2026-09-18 | $1.63 | +0.62% | $1.63 | $1.66 | $1.59 | 121.60K |
| 2026-09-17 | $1.62 | -6.36% | $1.72 | $1.74 | $1.61 | 193.10K |
| 2026-09-16 | $1.73 | -1.70% | $1.74 | $1.80 | $1.73 | 126.70K |
| 2026-09-15 | $1.76 | -3.83% | $1.83 | $1.84 | $1.74 | 112.20K |
| 2026-09-14 | $1.83 | -2.14% | $1.89 | $2.00 | $1.81 | 170.10K |
| 2026-09-11 | $1.87 | +1.91% | $1.83 | $1.94 | $1.83 | 115.40K |
| 2026-09-10 | $1.84 | -0.81% | $1.83 | $1.90 | $1.81 | 77.50K |
| 2026-09-09 | $1.85 | -4.64% | $1.92 | $1.94 | $1.85 | 95.00K |
| 2026-09-08 | $1.94 | +1.57% | $1.91 | $1.96 | $1.87 | 164.10K |
| 2026-09-04 | $1.91 | +3.24% | $1.85 | $1.92 | $1.81 | 73.30K |
| 2026-09-03 | $1.85 | -1.60% | $1.89 | $1.91 | $1.84 | 98.50K |
| 2026-09-02 | $1.88 | +7.74% | $1.75 | $1.88 | $1.75 | 107.60K |
| 2026-09-01 | $1.75 | -3.06% | $1.81 | $1.84 | $1.75 | 96.00K |
| 2026-08-31 | $1.80 | -1.10% | $1.82 | $1.84 | $1.75 | 117.40K |
| 2026-08-28 | $1.82 | +1.11% | $1.80 | $1.92 | $1.78 | 337.30K |
| 2026-08-27 | $1.80 | +1.12% | $1.79 | $1.84 | $1.78 | 70.90K |
| 2026-08-26 | $1.78 | -2.20% | $1.82 | $1.83 | $1.76 | 87.50K |
| 2026-08-25 | $1.82 | +2.25% | $1.79 | $1.89 | $1.78 | 77.10K |
| 2026-08-24 | $1.78 | -4.30% | $1.87 | $1.87 | $1.77 | 63.40K |
| 2026-08-21 | $1.86 | +1.64% | $1.83 | $1.93 | $1.82 | 166.80K |
| 2026-08-20 | $1.83 | -2.66% | $1.87 | $1.89 | $1.82 | 126.10K |
| 2026-08-19 | $1.88 | -1.05% | $1.99 | $2.01 | $1.85 | 201.90K |
| 2026-08-18 | $1.90 | +2.15% | $1.89 | $1.91 | $1.81 | 100.50K |
| 2026-08-17 | $1.86 | -2.11% | $1.94 | $1.95 | $1.79 | 213.60K |
| 2026-08-14 | $1.90 | +7.34% | $1.81 | $2.04 | $1.81 | 355.70K |
| 2026-08-13 | $1.77 | 0.00% | $1.80 | $1.80 | $1.73 | 130.20K |
| 2026-08-12 | $1.77 | 0.00% | $1.80 | $1.82 | $1.75 | 98.70K |
| 2026-08-11 | $1.77 | +0.57% | $1.78 | $1.82 | $1.71 | 183.70K |
| 2026-08-10 | $1.76 | -5.88% | $1.87 | $1.88 | $1.70 | 390.00K |
| 2026-08-07 | $1.87 | +1.08% | $1.87 | $1.94 | $1.85 | 103.70K |
| 2026-08-06 | $1.85 | -7.50% | $2.02 | $2.02 | $1.80 | 519.90K |
| 2026-08-05 | $2.00 | -1.48% | $1.92 | $2.04 | $1.86 | 335.40K |
| 2026-08-04 | $2.03 | +0.50% | $2.03 | $2.06 | $2.00 | 393.50K |
| 2026-08-03 | $2.02 | -3.81% | $2.09 | $2.09 | $1.99 | 216.20K |
| 2026-07-31 | $2.10 | 0.00% | $2.08 | $2.13 | $2.00 | 185.40K |
| 2026-07-30 | $2.10 | -1.87% | $2.12 | $2.19 | $2.00 | 331.20K |
| 2026-07-29 | $2.14 | -12.30% | $2.46 | $2.54 | $2.00 | 659.30K |
| 2026-07-28 | $2.44 | -3.94% | $2.45 | $2.55 | $2.27 | 662.60K |
| 2026-07-27 | $2.54 | +1.20% | $2.49 | $2.69 | $2.45 | 1.42M |
| 2026-07-24 | $2.51 | -1.95% | $2.51 | $2.62 | $2.45 | 335.80K |
| 2026-07-23 | $2.56 | -7.25% | $2.69 | $2.74 | $2.52 | 498.10K |
| 2026-07-22 | $2.76 | -3.50% | $2.82 | $2.92 | $2.70 | 497.80K |
| 2026-07-21 | $2.86 | -2.39% | $2.95 | $3.10 | $2.77 | 1.15M |
| 2026-07-20 | $2.93 | -8.44% | $3.16 | $3.17 | $2.72 | 1.19M |
| 2026-07-17 | $3.20 | +3.90% | $3.00 | $3.45 | $2.92 | 972.40K |
| 2026-07-16 | $3.08 | +5.12% | $3.00 | $3.35 | $2.97 | 1.72M |
| 2026-07-15 | $2.93 | -5.48% | $3.11 | $3.35 | $2.93 | 976.60K |
| 2026-07-14 | $3.10 | -6.34% | $3.27 | $3.27 | $2.88 | 1.66M |
| 2026-07-13 | $3.31 | +0.91% | $3.20 | $3.41 | $2.93 | 2.24M |
| 2026-07-10 | $3.28 | -13.68% | $3.84 | $3.88 | $3.24 | 2.77M |
| 2026-07-09 | $3.80 | -24.00% | $4.33 | $5.05 | $3.77 | 7.49M |
| 2026-07-08 | $5.00 | +61.29% | $3.23 | $5.69 | $3.02 | 39.15M |
| 2026-07-07 | $3.10 | +54.23% | $2.13 | $3.86 | $2.06 | 70.89M |
| 2026-07-06 | $2.01 | -0.50% | $1.95 | $2.09 | $1.95 | 74.90K |
| 2026-07-02 | $2.02 | +3.59% | $1.93 | $2.08 | $1.91 | 112.10K |
| 2026-07-01 | $1.95 | +2.63% | $1.86 | $2.03 | $1.80 | 168.20K |
| 2026-06-30 | $1.90 | -0.52% | $1.86 | $1.96 | $1.66 | 409.20K |
| 2026-06-29 | $1.91 | +27.33% | $1.82 | $2.19 | $1.78 | 4.33M |
| 2026-06-26 | $1.50 | -36.44% | $2.39 | $2.47 | $1.50 | 2.00M |
| 2026-06-25 | $2.36 | +0.43% | $2.40 | $2.65 | $2.35 | 52.60K |
| 2026-06-24 | $2.35 | -2.89% | $2.46 | $2.58 | $2.34 | 59.20K |
| 2026-06-23 | $2.42 | -9.70% | $2.68 | $2.70 | $2.42 | 58.80K |
| 2026-06-22 | $2.68 | +1.90% | $2.66 | $2.75 | $2.58 | 73.50K |
| 2026-06-18 | $2.63 | +1.94% | $2.60 | $2.68 | $2.47 | 103.50K |
| 2026-06-17 | $2.58 | -1.90% | $2.69 | $2.75 | $2.55 | 67.80K |
| 2026-06-16 | $2.63 | -1.50% | $2.63 | $2.69 | $2.57 | 39.70K |
| 2026-06-15 | $2.67 | +1.14% | $2.64 | $2.79 | $2.60 | 73.00K |
| 2026-06-12 | $2.64 | -2.58% | $2.72 | $2.75 | $2.64 | 36.80K |
| 2026-06-11 | $2.71 | +0.37% | $2.70 | $2.76 | $2.61 | 36.00K |
| 2026-06-10 | $2.70 | -2.88% | $2.78 | $2.89 | $2.66 | 53.60K |
| 2026-06-09 | $2.78 | -2.46% | $2.86 | $3.01 | $2.75 | 67.90K |
| 2026-06-08 | $2.85 | -1.38% | $3.05 | $3.08 | $2.85 | 77.60K |
| 2026-06-05 | $2.89 | -6.17% | $3.05 | $3.05 | $2.78 | 81.00K |
| 2026-06-04 | $3.08 | +4.41% | $2.96 | $3.14 | $2.93 | 33.40K |
| 2026-06-03 | $2.95 | -6.94% | $3.15 | $3.22 | $2.92 | 56.80K |
| 2026-06-02 | $3.17 | -1.55% | $3.13 | $3.25 | $3.11 | 39.30K |
| 2026-06-01 | $3.22 | -4.73% | $3.38 | $3.44 | $3.07 | 90.60K |
| 2026-05-29 | $3.38 | -3.15% | $3.47 | $3.48 | $3.32 | 54.30K |
| 2026-05-28 | $3.49 | +5.76% | $3.28 | $3.57 | $3.25 | 53.10K |
| 2026-05-27 | $3.30 | -4.07% | $3.38 | $3.55 | $3.26 | 77.10K |