Tvardi Therapeutics, Inc. - Common Stock (TVRD)
5.0000
+1.9000 (61.29%)
NASDAQ· Last Trade: Jul 8th, 6:01 PM EDT
Historical Prices For Tvardi Therapeutics, Inc. - Common Stock (TVRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 2.13 | 3.86 | 2.06 | 3.10 | 70,811,915 | 3.10 |
| 7/06/2026 | 1.95 | 2.09 | 1.95 | 2.01 | 74,864 | 2.01 |
| 7/02/2026 | 1.93 | 2.08 | 1.91 | 2.02 | 112,128 | 2.02 |
| 7/01/2026 | 1.86 | 2.03 | 1.80 | 1.95 | 168,244 | 1.95 |
| 6/30/2026 | 1.86 | 1.96 | 1.66 | 1.90 | 407,211 | 1.90 |
| 6/29/2026 | 1.82 | 2.19 | 1.78 | 1.91 | 4,316,048 | 1.91 |
| 6/26/2026 | 2.39 | 2.48 | 1.50 | 1.50 | 1,997,892 | 1.50 |
| 6/25/2026 | 2.45 | 2.65 | 2.35 | 2.36 | 52,647 | 2.36 |
| 6/24/2026 | 2.46 | 2.58 | 2.33 | 2.35 | 59,151 | 2.35 |
| 6/23/2026 | 2.68 | 2.70 | 2.42 | 2.42 | 58,825 | 2.42 |
| 6/22/2026 | 2.66 | 2.75 | 2.58 | 2.68 | 73,518 | 2.68 |
| 6/18/2026 | 2.60 | 2.68 | 2.48 | 2.63 | 103,630 | 2.63 |
| 6/17/2026 | 2.69 | 2.75 | 2.55 | 2.58 | 67,789 | 2.58 |
| 6/16/2026 | 2.63 | 2.69 | 2.57 | 2.63 | 39,745 | 2.63 |
| 6/15/2026 | 2.64 | 2.79 | 2.60 | 2.67 | 73,036 | 2.67 |
| 6/12/2026 | 2.72 | 2.75 | 2.64 | 2.64 | 36,845 | 2.64 |
| 6/11/2026 | 2.70 | 2.76 | 2.61 | 2.71 | 35,967 | 2.71 |
| 6/10/2026 | 2.78 | 2.90 | 2.66 | 2.70 | 53,586 | 2.70 |
| 6/09/2026 | 2.86 | 3.01 | 2.75 | 2.78 | 67,877 | 2.78 |
| 6/08/2026 | 3.05 | 3.08 | 2.85 | 2.85 | 77,625 | 2.85 |
| 6/05/2026 | 3.05 | 3.05 | 2.78 | 2.89 | 80,975 | 2.89 |
| 6/04/2026 | 2.96 | 3.14 | 2.94 | 3.08 | 33,383 | 3.08 |
| 6/03/2026 | 3.15 | 3.22 | 2.92 | 2.95 | 56,802 | 2.95 |
| 6/02/2026 | 3.13 | 3.25 | 3.11 | 3.17 | 39,309 | 3.17 |
| 6/01/2026 | 3.38 | 3.44 | 3.07 | 3.22 | 90,608 | 3.22 |
| 5/29/2026 | 3.47 | 3.48 | 3.32 | 3.38 | 54,272 | 3.38 |
| 5/28/2026 | 3.28 | 3.57 | 3.25 | 3.49 | 53,245 | 3.49 |
| 5/27/2026 | 3.38 | 3.55 | 3.26 | 3.30 | 77,111 | 3.30 |
| 5/26/2026 | 3.57 | 3.59 | 3.29 | 3.44 | 55,577 | 3.44 |
| 5/22/2026 | 3.60 | 3.83 | 3.42 | 3.57 | 48,524 | 3.57 |
| 5/21/2026 | 3.84 | 3.93 | 3.48 | 3.59 | 58,611 | 3.59 |
| 5/20/2026 | 3.69 | 4.04 | 3.69 | 3.85 | 51,766 | 3.85 |
| 5/19/2026 | 3.91 | 4.04 | 3.69 | 3.71 | 34,732 | 3.71 |
| 5/18/2026 | 3.97 | 4.06 | 3.94 | 4.00 | 66,880 | 4.00 |
| 5/15/2026 | 3.88 | 4.07 | 3.87 | 4.00 | 30,019 | 4.00 |
| 5/14/2026 | 3.91 | 4.04 | 3.83 | 3.96 | 16,255 | 3.96 |
| 5/13/2026 | 3.95 | 4.03 | 3.89 | 3.95 | 25,247 | 3.95 |
| 5/12/2026 | 3.97 | 4.10 | 3.90 | 3.98 | 27,426 | 3.98 |
| 5/11/2026 | 3.95 | 4.18 | 3.91 | 3.96 | 60,080 | 3.96 |
| 5/08/2026 | 4.25 | 4.30 | 4.08 | 4.18 | 47,984 | 4.18 |
| 5/07/2026 | 3.67 | 4.34 | 3.63 | 4.21 | 107,842 | 4.21 |
| 5/06/2026 | 3.68 | 3.79 | 3.47 | 3.66 | 34,882 | 3.66 |
| 5/05/2026 | 3.51 | 3.75 | 3.42 | 3.69 | 41,111 | 3.69 |
| 5/04/2026 | 3.12 | 3.68 | 3.12 | 3.54 | 82,464 | 3.54 |
| 5/01/2026 | 3.15 | 3.22 | 3.09 | 3.14 | 24,851 | 3.14 |
| 4/30/2026 | 3.05 | 3.20 | 3.02 | 3.15 | 38,249 | 3.15 |
| 4/29/2026 | 3.15 | 3.20 | 3.00 | 3.06 | 32,730 | 3.06 |
| 4/28/2026 | 3.01 | 3.20 | 3.01 | 3.20 | 27,260 | 3.20 |
| 4/27/2026 | 3.08 | 3.19 | 3.02 | 3.04 | 36,981 | 3.04 |
| 4/24/2026 | 3.03 | 3.20 | 2.94 | 3.10 | 22,200 | 3.10 |
| 4/23/2026 | 3.27 | 3.29 | 2.91 | 3.01 | 36,655 | 3.01 |
| 4/22/2026 | 3.18 | 3.33 | 3.17 | 3.23 | 25,732 | 3.23 |
| 4/21/2026 | 3.22 | 3.22 | 3.08 | 3.16 | 23,191 | 3.16 |
| 4/20/2026 | 3.38 | 3.38 | 3.15 | 3.22 | 29,487 | 3.22 |
| 4/17/2026 | 3.27 | 3.39 | 3.22 | 3.39 | 35,944 | 3.39 |
| 4/16/2026 | 3.48 | 3.49 | 3.20 | 3.22 | 71,359 | 3.22 |
| 4/15/2026 | 3.15 | 3.50 | 3.06 | 3.47 | 97,608 | 3.47 |
| 4/14/2026 | 3.03 | 3.19 | 2.97 | 3.16 | 38,515 | 3.16 |
| 4/13/2026 | 3.00 | 3.06 | 2.84 | 3.04 | 25,577 | 3.04 |
| 4/10/2026 | 2.93 | 2.98 | 2.83 | 2.90 | 51,468 | 2.90 |
| 4/09/2026 | 2.98 | 3.08 | 2.86 | 2.96 | 35,447 | 2.96 |