Tourmaline Bio, Inc. (TRML)
NASDAQ: TRML · Real-Time Price · USD
23.40
+0.37 (1.61%)
At close: Aug 29, 2025, 4:00 PM
22.94
-0.46 (-1.97%)
After-hours: Aug 29, 2025, 6:47 PM EDT
Tourmaline Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 23.06 | 23.42 | 22.31 | 23.40 | 23.40 | 1.61% | 130,333 |
Aug 28, 2025 | 23.52 | 24.06 | 22.85 | 23.03 | 23.03 | -2.06% | 105,500 |
Aug 27, 2025 | 23.46 | 24.56 | 23.23 | 23.52 | 23.52 | 0.04% | 153,964 |
Aug 26, 2025 | 22.79 | 23.58 | 22.57 | 23.51 | 23.51 | 3.64% | 135,886 |
Aug 25, 2025 | 23.35 | 23.52 | 22.58 | 22.68 | 22.68 | -2.70% | 84,760 |
Aug 22, 2025 | 23.30 | 24.00 | 22.95 | 23.31 | 23.31 | 1.08% | 126,071 |
Aug 21, 2025 | 22.32 | 23.07 | 22.24 | 23.06 | 23.06 | 2.67% | 111,015 |
Aug 20, 2025 | 22.44 | 22.75 | 21.64 | 22.46 | 22.46 | 0.40% | 79,623 |
Aug 19, 2025 | 22.04 | 22.42 | 21.30 | 22.37 | 22.37 | 0.90% | 127,671 |
Aug 18, 2025 | 22.50 | 22.85 | 21.69 | 22.17 | 22.17 | -1.77% | 213,864 |
Aug 15, 2025 | 22.56 | 22.90 | 21.91 | 22.57 | 22.57 | 0.80% | 122,409 |
Aug 14, 2025 | 22.07 | 22.67 | 21.59 | 22.39 | 22.39 | 0.77% | 112,846 |
Aug 13, 2025 | 21.90 | 23.14 | 21.40 | 22.22 | 22.22 | 3.45% | 206,471 |
Aug 12, 2025 | 21.19 | 21.85 | 21.13 | 21.48 | 21.48 | 2.33% | 152,756 |
Aug 11, 2025 | 20.69 | 21.10 | 20.00 | 20.99 | 20.99 | 1.30% | 206,401 |
Aug 8, 2025 | 21.54 | 21.67 | 19.75 | 20.72 | 20.72 | -2.86% | 178,434 |
Aug 7, 2025 | 21.87 | 22.18 | 21.08 | 21.33 | 21.33 | -2.78% | 150,924 |
Aug 6, 2025 | 22.22 | 22.31 | 21.64 | 21.94 | 21.94 | -2.14% | 184,378 |
Aug 5, 2025 | 21.63 | 22.93 | 21.51 | 22.42 | 22.42 | 3.84% | 135,584 |
Aug 4, 2025 | 21.66 | 22.05 | 20.47 | 21.59 | 21.59 | -0.78% | 173,250 |
Aug 1, 2025 | 21.76 | 22.34 | 21.16 | 21.76 | 21.76 | -1.67% | 226,846 |
Jul 31, 2025 | 23.05 | 23.51 | 22.09 | 22.13 | 22.13 | -5.18% | 299,913 |
Jul 30, 2025 | 22.73 | 23.81 | 22.61 | 23.34 | 23.34 | 2.86% | 279,628 |
Jul 29, 2025 | 22.71 | 23.70 | 21.49 | 22.69 | 22.69 | 0.35% | 622,555 |
Jul 28, 2025 | 19.99 | 22.95 | 19.99 | 22.61 | 22.61 | 14.37% | 435,720 |
Jul 25, 2025 | 18.78 | 20.27 | 18.32 | 19.77 | 19.77 | 5.44% | 246,519 |
Jul 24, 2025 | 18.94 | 19.59 | 18.63 | 18.75 | 18.75 | -1.00% | 251,652 |
Jul 23, 2025 | 19.03 | 19.81 | 18.63 | 18.94 | 18.94 | 0.42% | 106,880 |
Jul 22, 2025 | 18.19 | 18.89 | 18.12 | 18.86 | 18.86 | 3.46% | 82,668 |
Jul 21, 2025 | 18.51 | 18.64 | 17.84 | 18.23 | 18.23 | -1.35% | 76,358 |
Jul 18, 2025 | 18.83 | 19.06 | 18.27 | 18.48 | 18.48 | -0.65% | 120,341 |
Jul 17, 2025 | 18.62 | 18.93 | 18.36 | 18.60 | 18.60 | 0.32% | 85,551 |
Jul 16, 2025 | 18.83 | 19.10 | 18.36 | 18.54 | 18.54 | -0.11% | 108,871 |
Jul 15, 2025 | 19.09 | 19.22 | 18.33 | 18.56 | 18.56 | -2.11% | 113,467 |
Jul 14, 2025 | 17.94 | 19.08 | 17.93 | 18.96 | 18.96 | 5.45% | 139,872 |
Jul 11, 2025 | 17.26 | 18.08 | 17.07 | 17.98 | 17.98 | 3.51% | 157,333 |
Jul 10, 2025 | 17.11 | 17.77 | 16.84 | 17.37 | 17.37 | 0.70% | 159,009 |
Jul 9, 2025 | 16.41 | 18.15 | 16.38 | 17.25 | 17.25 | 5.96% | 210,434 |
Jul 8, 2025 | 16.02 | 16.39 | 15.94 | 16.28 | 16.28 | 2.01% | 113,681 |
Jul 7, 2025 | 16.30 | 16.38 | 15.83 | 15.96 | 15.96 | -2.80% | 165,746 |
Jul 3, 2025 | 16.35 | 16.52 | 16.11 | 16.42 | 16.42 | 1.42% | 59,085 |
Jul 2, 2025 | 15.88 | 16.50 | 15.45 | 16.19 | 16.19 | 2.27% | 153,969 |
Jul 1, 2025 | 15.74 | 16.41 | 15.57 | 15.83 | 15.83 | -1.00% | 197,169 |
Jun 30, 2025 | 16.62 | 16.74 | 15.77 | 15.99 | 15.99 | -3.33% | 137,844 |
Jun 27, 2025 | 16.67 | 17.03 | 16.33 | 16.54 | 16.54 | -1.02% | 529,933 |
Jun 26, 2025 | 16.98 | 17.01 | 16.54 | 16.71 | 16.71 | -1.65% | 154,339 |
Jun 25, 2025 | 16.94 | 17.23 | 16.65 | 16.99 | 16.99 | 0.30% | 367,846 |
Jun 24, 2025 | 17.25 | 17.25 | 16.59 | 16.94 | 16.94 | -0.47% | 176,625 |
Jun 23, 2025 | 16.65 | 17.70 | 16.51 | 17.02 | 17.02 | 2.28% | 193,489 |
Jun 20, 2025 | 16.96 | 17.10 | 16.33 | 16.64 | 16.64 | -1.13% | 294,435 |