Tourmaline Bio, Inc. (TRML)
NASDAQ: TRML · Real-Time Price · USD
24.85
-0.15 (-0.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 23.50 | 25.50 | 23.25 | 25.00 | 25.00 | 6.16% | 396,011 |
| Sep 24, 2024 | 23.00 | 23.59 | 22.20 | 23.55 | 23.55 | 2.39% | 282,363 |
| Sep 23, 2024 | 23.14 | 23.35 | 21.69 | 23.00 | 23.00 | -0.09% | 400,753 |
| Sep 20, 2024 | 22.53 | 24.08 | 22.15 | 23.02 | 23.02 | 1.86% | 703,220 |
| Sep 19, 2024 | 21.71 | 23.09 | 21.25 | 22.60 | 22.60 | 7.62% | 364,191 |
| Sep 18, 2024 | 19.37 | 22.06 | 19.37 | 21.00 | 21.00 | 8.58% | 342,364 |
| Sep 17, 2024 | 20.41 | 20.41 | 18.86 | 19.34 | 19.34 | -3.88% | 136,925 |
| Sep 16, 2024 | 19.37 | 20.34 | 18.98 | 20.12 | 20.12 | 4.41% | 205,517 |
| Sep 13, 2024 | 18.07 | 19.43 | 17.53 | 19.27 | 19.27 | 8.20% | 160,900 |
| Sep 12, 2024 | 18.01 | 18.50 | 17.17 | 17.81 | 17.81 | -0.61% | 90,373 |
| Sep 11, 2024 | 17.50 | 18.38 | 17.45 | 17.92 | 17.92 | 1.53% | 181,022 |
| Sep 10, 2024 | 17.65 | 18.99 | 17.35 | 17.65 | 17.65 | 0.40% | 193,018 |
| Sep 9, 2024 | 15.55 | 17.97 | 15.43 | 17.58 | 17.58 | 14.53% | 119,186 |
| Sep 6, 2024 | 15.79 | 16.21 | 15.24 | 15.35 | 15.35 | -4.06% | 90,768 |
| Sep 5, 2024 | 16.37 | 16.48 | 15.92 | 16.00 | 16.00 | -2.14% | 77,704 |
| Sep 4, 2024 | 15.99 | 16.56 | 15.72 | 16.35 | 16.35 | 1.68% | 101,920 |
| Sep 3, 2024 | 16.82 | 17.26 | 15.76 | 16.08 | 16.08 | -4.57% | 88,650 |
| Aug 30, 2024 | 17.26 | 17.32 | 16.21 | 16.85 | 16.85 | -2.26% | 357,524 |
| Aug 29, 2024 | 17.84 | 18.56 | 17.12 | 17.24 | 17.24 | -2.05% | 106,944 |
| Aug 28, 2024 | 16.57 | 17.63 | 16.57 | 17.60 | 17.60 | 5.39% | 132,391 |
| Aug 27, 2024 | 17.00 | 17.12 | 16.07 | 16.70 | 16.70 | -3.02% | 86,573 |
| Aug 26, 2024 | 15.89 | 17.61 | 15.89 | 17.22 | 17.22 | 9.06% | 200,454 |
| Aug 23, 2024 | 14.70 | 15.80 | 14.22 | 15.79 | 15.79 | 10.88% | 105,151 |
| Aug 22, 2024 | 14.55 | 14.55 | 13.96 | 14.24 | 14.24 | -2.20% | 78,712 |
| Aug 21, 2024 | 15.18 | 15.33 | 14.50 | 14.56 | 14.56 | 1.53% | 150,242 |
| Aug 20, 2024 | 14.72 | 14.72 | 14.02 | 14.34 | 14.34 | -1.98% | 69,811 |
| Aug 19, 2024 | 13.96 | 14.71 | 13.42 | 14.63 | 14.63 | 4.80% | 84,625 |
| Aug 16, 2024 | 13.57 | 14.22 | 13.32 | 13.96 | 13.96 | 2.12% | 106,817 |
| Aug 15, 2024 | 13.95 | 14.14 | 13.54 | 13.67 | 13.67 | 1.18% | 87,837 |
| Aug 14, 2024 | 14.43 | 14.43 | 13.03 | 13.51 | 13.51 | -5.79% | 106,407 |
| Aug 13, 2024 | 14.17 | 14.79 | 13.81 | 14.34 | 14.34 | 2.06% | 72,668 |
| Aug 12, 2024 | 14.42 | 14.42 | 13.74 | 14.05 | 14.05 | 0.57% | 74,408 |
| Aug 9, 2024 | 14.69 | 15.00 | 13.50 | 13.97 | 13.97 | -3.92% | 128,313 |
| Aug 8, 2024 | 14.14 | 14.56 | 13.63 | 14.54 | 14.54 | 6.13% | 72,644 |
| Aug 7, 2024 | 14.96 | 14.96 | 13.62 | 13.70 | 13.70 | -6.29% | 107,540 |
| Aug 6, 2024 | 14.64 | 14.89 | 14.23 | 14.62 | 14.62 | -0.20% | 73,171 |
| Aug 5, 2024 | 15.13 | 15.29 | 14.18 | 14.65 | 14.65 | -8.09% | 120,131 |
| Aug 2, 2024 | 15.55 | 16.17 | 15.38 | 15.94 | 15.94 | -2.45% | 247,110 |
| Aug 1, 2024 | 16.81 | 17.20 | 15.99 | 16.34 | 16.34 | -3.20% | 144,101 |
| Jul 31, 2024 | 16.95 | 17.42 | 15.97 | 16.88 | 16.88 | 0.78% | 149,468 |
| Jul 30, 2024 | 16.38 | 17.14 | 16.00 | 16.75 | 16.75 | 2.76% | 153,582 |
| Jul 29, 2024 | 18.01 | 18.29 | 16.28 | 16.30 | 16.30 | -9.19% | 125,905 |
| Jul 26, 2024 | 17.40 | 18.28 | 17.40 | 17.95 | 17.95 | 4.85% | 172,492 |
| Jul 25, 2024 | 16.62 | 18.08 | 16.04 | 17.12 | 17.12 | 3.88% | 188,901 |
| Jul 24, 2024 | 15.46 | 16.66 | 15.29 | 16.48 | 16.48 | 6.60% | 143,085 |
| Jul 23, 2024 | 15.32 | 16.07 | 15.11 | 15.46 | 15.46 | 0.32% | 225,694 |
| Jul 22, 2024 | 14.72 | 15.48 | 14.19 | 15.41 | 15.41 | 4.76% | 125,953 |
| Jul 19, 2024 | 14.83 | 15.22 | 14.62 | 14.71 | 14.71 | - | 130,191 |
| Jul 18, 2024 | 15.25 | 15.72 | 14.51 | 14.71 | 14.71 | -3.67% | 135,910 |
| Jul 17, 2024 | 15.62 | 15.97 | 14.74 | 15.27 | 15.27 | -4.44% | 161,403 |
| Jul 16, 2024 | 15.49 | 16.11 | 15.03 | 15.98 | 15.98 | 5.06% | 224,489 |
| Jul 15, 2024 | 14.93 | 15.47 | 14.62 | 15.21 | 15.21 | 2.01% | 203,241 |
| Jul 12, 2024 | 14.33 | 15.39 | 14.09 | 14.91 | 14.91 | 5.00% | 197,494 |
| Jul 11, 2024 | 14.15 | 14.85 | 13.91 | 14.20 | 14.20 | 3.42% | 194,855 |
| Jul 10, 2024 | 13.55 | 13.78 | 13.39 | 13.73 | 13.73 | 1.40% | 91,880 |
| Jul 9, 2024 | 13.39 | 13.75 | 13.02 | 13.54 | 13.54 | 1.80% | 110,109 |
| Jul 8, 2024 | 12.81 | 13.63 | 12.68 | 13.30 | 13.30 | 6.15% | 197,970 |
| Jul 5, 2024 | 12.82 | 13.15 | 12.12 | 12.53 | 12.53 | -2.34% | 186,334 |
| Jul 3, 2024 | 12.53 | 13.19 | 12.29 | 12.83 | 12.83 | 2.23% | 140,482 |
| Jul 2, 2024 | 12.73 | 13.77 | 12.44 | 12.55 | 12.55 | -1.49% | 330,643 |
| Jul 1, 2024 | 12.86 | 13.04 | 12.29 | 12.74 | 12.74 | -0.93% | 425,883 |
| Jun 28, 2024 | 13.20 | 13.33 | 12.53 | 12.86 | 12.86 | -2.80% | 3,361,683 |
| Jun 27, 2024 | 14.15 | 14.87 | 12.95 | 13.23 | 13.23 | -5.84% | 1,185,576 |
| Jun 26, 2024 | 14.13 | 14.60 | 13.51 | 14.05 | 14.05 | -1.13% | 372,636 |
| Jun 25, 2024 | 14.58 | 15.07 | 14.16 | 14.21 | 14.21 | -3.33% | 226,240 |
| Jun 24, 2024 | 15.13 | 15.40 | 14.67 | 14.70 | 14.70 | -3.92% | 268,337 |
| Jun 21, 2024 | 15.34 | 15.57 | 14.90 | 15.30 | 15.30 | 1.26% | 193,674 |
| Jun 20, 2024 | 15.50 | 15.53 | 14.93 | 15.11 | 15.11 | -2.83% | 223,895 |
| Jun 18, 2024 | 14.77 | 16.15 | 14.77 | 15.55 | 15.55 | 3.39% | 458,271 |
| Jun 17, 2024 | 16.87 | 17.11 | 14.66 | 15.04 | 15.04 | -11.32% | 367,766 |
| Jun 14, 2024 | 16.64 | 17.19 | 16.44 | 16.96 | 16.96 | 2.17% | 174,882 |
| Jun 13, 2024 | 16.17 | 16.89 | 15.85 | 16.60 | 16.60 | 2.53% | 197,022 |
| Jun 12, 2024 | 15.94 | 17.06 | 15.83 | 16.19 | 16.19 | 3.65% | 308,392 |
| Jun 11, 2024 | 15.00 | 15.67 | 14.78 | 15.62 | 15.62 | 2.76% | 146,144 |
| Jun 10, 2024 | 13.77 | 15.27 | 13.24 | 15.20 | 15.20 | 9.12% | 923,112 |
| Jun 7, 2024 | 13.36 | 14.02 | 13.13 | 13.93 | 13.93 | 2.73% | 140,700 |
| Jun 6, 2024 | 13.99 | 14.12 | 13.38 | 13.56 | 13.56 | -2.52% | 111,257 |
| Jun 5, 2024 | 14.02 | 14.54 | 13.81 | 13.91 | 13.91 | 0.14% | 177,509 |
| Jun 4, 2024 | 13.62 | 14.13 | 12.98 | 13.89 | 13.89 | 2.51% | 375,319 |
| Jun 3, 2024 | 13.86 | 14.26 | 13.51 | 13.55 | 13.55 | -1.60% | 225,280 |
| May 31, 2024 | 13.61 | 14.00 | 13.50 | 13.77 | 13.77 | 1.85% | 273,405 |
| May 30, 2024 | 13.60 | 13.80 | 13.38 | 13.52 | 13.52 | -0.66% | 695,090 |
| May 29, 2024 | 13.66 | 13.93 | 13.47 | 13.61 | 13.61 | -0.66% | 273,065 |
| May 28, 2024 | 13.63 | 13.86 | 13.19 | 13.70 | 13.70 | 1.86% | 430,638 |
| May 24, 2024 | 13.59 | 13.88 | 13.41 | 13.45 | 13.45 | -1.54% | 326,966 |
| May 23, 2024 | 13.83 | 13.83 | 13.16 | 13.66 | 13.66 | 0.22% | 340,914 |
| May 22, 2024 | 14.14 | 14.20 | 13.54 | 13.63 | 13.63 | -2.85% | 186,986 |
| May 21, 2024 | 14.50 | 14.50 | 13.75 | 14.03 | 14.03 | -3.64% | 247,444 |
| May 20, 2024 | 15.01 | 15.05 | 14.38 | 14.56 | 14.56 | -3.19% | 172,919 |
| May 17, 2024 | 15.00 | 15.45 | 14.64 | 15.04 | 15.04 | 0.27% | 184,989 |
| May 16, 2024 | 15.12 | 15.78 | 14.96 | 15.00 | 15.00 | -1.64% | 213,801 |
| May 15, 2024 | 14.90 | 15.89 | 14.63 | 15.25 | 15.25 | 5.76% | 178,595 |
| May 14, 2024 | 14.73 | 14.95 | 14.36 | 14.42 | 14.42 | -0.14% | 380,456 |
| May 13, 2024 | 14.26 | 15.25 | 14.26 | 14.44 | 14.44 | -0.41% | 271,065 |
| May 10, 2024 | 15.71 | 15.87 | 14.33 | 14.50 | 14.50 | -8.05% | 261,770 |
| May 9, 2024 | 15.55 | 15.96 | 15.42 | 15.77 | 15.77 | 1.41% | 231,814 |
| May 8, 2024 | 15.81 | 15.89 | 15.30 | 15.55 | 15.55 | -1.46% | 193,802 |
| May 7, 2024 | 15.53 | 15.97 | 15.31 | 15.78 | 15.78 | 1.61% | 226,396 |
| May 6, 2024 | 16.03 | 16.11 | 15.35 | 15.53 | 15.53 | -1.96% | 224,081 |
| May 3, 2024 | 16.00 | 16.50 | 15.73 | 15.84 | 15.84 | -0.50% | 191,659 |