Tourmaline Bio, Inc. (TRML)
NASDAQ: TRML · Real-Time Price · USD
21.23
+0.89 (4.38%)
Dec 20, 2024, 2:03 PM EST - Market open
Tourmaline Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 19.97 | 20.65 | 19.14 | 20.34 | 20.34 | 2.37% | 188,799 |
| Dec 18, 2024 | 21.88 | 21.88 | 19.63 | 19.87 | 19.87 | -9.10% | 150,715 |
| Dec 17, 2024 | 22.03 | 22.22 | 21.20 | 21.86 | 21.86 | -1.09% | 175,121 |
| Dec 16, 2024 | 21.82 | 22.80 | 21.40 | 22.10 | 22.10 | 1.33% | 209,200 |
| Dec 13, 2024 | 22.31 | 22.34 | 21.23 | 21.81 | 21.81 | -3.15% | 166,943 |
| Dec 12, 2024 | 24.27 | 24.53 | 21.70 | 22.52 | 22.52 | -7.63% | 277,339 |
| Dec 11, 2024 | 25.58 | 25.79 | 23.39 | 24.38 | 24.38 | -2.48% | 119,455 |
| Dec 10, 2024 | 25.10 | 26.02 | 24.39 | 25.00 | 25.00 | -1.42% | 133,390 |
| Dec 9, 2024 | 25.68 | 26.23 | 24.99 | 25.36 | 25.36 | -2.20% | 88,164 |
| Dec 6, 2024 | 25.24 | 26.23 | 24.86 | 25.93 | 25.93 | 7.91% | 136,158 |
| Dec 5, 2024 | 25.45 | 26.43 | 23.89 | 24.03 | 24.03 | -6.10% | 125,123 |
| Dec 4, 2024 | 24.26 | 25.96 | 24.09 | 25.59 | 25.59 | 4.71% | 124,038 |
| Dec 3, 2024 | 25.58 | 25.58 | 24.01 | 24.44 | 24.44 | -4.75% | 154,689 |
| Dec 2, 2024 | 25.96 | 26.59 | 25.30 | 25.66 | 25.66 | -1.46% | 175,867 |
| Nov 29, 2024 | 25.78 | 26.65 | 25.41 | 26.04 | 26.04 | 1.48% | 112,100 |
| Nov 27, 2024 | 24.06 | 26.78 | 23.82 | 25.66 | 25.66 | 7.72% | 200,635 |
| Nov 26, 2024 | 23.67 | 23.96 | 23.02 | 23.82 | 23.82 | 0.29% | 239,119 |
| Nov 25, 2024 | 23.30 | 24.58 | 23.15 | 23.75 | 23.75 | 3.22% | 402,236 |
| Nov 22, 2024 | 22.69 | 23.62 | 22.21 | 23.01 | 23.01 | 1.28% | 287,775 |
| Nov 21, 2024 | 23.86 | 24.37 | 22.57 | 22.72 | 22.72 | -5.33% | 188,865 |
| Nov 20, 2024 | 23.50 | 24.55 | 23.25 | 24.00 | 24.00 | 2.13% | 154,328 |
| Nov 19, 2024 | 24.05 | 24.70 | 23.25 | 23.50 | 23.50 | -4.16% | 203,145 |
| Nov 18, 2024 | 25.37 | 25.73 | 23.91 | 24.52 | 24.52 | -3.31% | 362,720 |
| Nov 15, 2024 | 26.83 | 26.83 | 25.10 | 25.36 | 25.36 | -5.65% | 173,366 |
| Nov 14, 2024 | 26.57 | 27.51 | 26.17 | 26.88 | 26.88 | 2.36% | 187,060 |
| Nov 13, 2024 | 26.43 | 27.19 | 25.82 | 26.26 | 26.26 | 0.38% | 170,998 |
| Nov 12, 2024 | 28.32 | 29.65 | 25.58 | 26.16 | 26.16 | -7.63% | 357,739 |
| Nov 11, 2024 | 28.76 | 29.05 | 28.08 | 28.32 | 28.32 | -1.53% | 170,395 |
| Nov 8, 2024 | 27.37 | 29.55 | 26.39 | 28.76 | 28.76 | 3.98% | 238,069 |
| Nov 7, 2024 | 29.10 | 29.54 | 27.23 | 27.66 | 27.66 | 0.95% | 200,217 |
| Nov 6, 2024 | 28.22 | 28.74 | 27.17 | 27.40 | 27.40 | 1.97% | 277,988 |
| Nov 5, 2024 | 27.09 | 27.68 | 26.65 | 26.87 | 26.87 | -0.11% | 104,934 |
| Nov 4, 2024 | 26.33 | 27.25 | 25.95 | 26.90 | 26.90 | 2.28% | 99,386 |
| Nov 1, 2024 | 25.91 | 26.77 | 25.62 | 26.30 | 26.30 | 3.06% | 93,932 |
| Oct 31, 2024 | 26.38 | 26.90 | 25.10 | 25.52 | 25.52 | -3.63% | 134,500 |
| Oct 30, 2024 | 27.09 | 27.24 | 25.36 | 26.48 | 26.48 | -2.29% | 186,131 |
| Oct 29, 2024 | 27.29 | 27.58 | 26.75 | 27.10 | 27.10 | -1.28% | 67,800 |
| Oct 28, 2024 | 27.08 | 28.35 | 27.08 | 27.45 | 27.45 | 3.23% | 94,394 |
| Oct 25, 2024 | 27.59 | 28.00 | 26.31 | 26.59 | 26.59 | -2.74% | 196,453 |
| Oct 24, 2024 | 28.18 | 28.50 | 27.26 | 27.34 | 27.34 | -3.49% | 171,398 |
| Oct 23, 2024 | 28.29 | 28.78 | 27.85 | 28.33 | 28.33 | 0.11% | 80,307 |
| Oct 22, 2024 | 28.35 | 28.98 | 27.89 | 28.30 | 28.30 | -0.04% | 230,991 |
| Oct 21, 2024 | 28.32 | 28.80 | 27.58 | 28.31 | 28.31 | 0.18% | 94,800 |
| Oct 18, 2024 | 29.29 | 29.79 | 28.00 | 28.26 | 28.26 | -2.99% | 200,838 |
| Oct 17, 2024 | 27.79 | 29.18 | 27.37 | 29.13 | 29.13 | 4.78% | 244,716 |
| Oct 16, 2024 | 26.16 | 28.06 | 25.76 | 27.80 | 27.80 | 7.96% | 557,435 |
| Oct 15, 2024 | 26.11 | 27.25 | 25.71 | 25.75 | 25.75 | 0.90% | 222,581 |
| Oct 14, 2024 | 25.24 | 25.85 | 25.08 | 25.52 | 25.52 | 1.47% | 152,102 |
| Oct 11, 2024 | 25.52 | 26.59 | 23.90 | 25.15 | 25.15 | -8.48% | 641,611 |
| Oct 10, 2024 | 26.84 | 27.77 | 26.51 | 27.48 | 27.48 | 1.10% | 81,650 |
| Oct 9, 2024 | 28.55 | 28.86 | 26.74 | 27.18 | 27.18 | -4.60% | 125,415 |
| Oct 8, 2024 | 26.74 | 28.64 | 26.34 | 28.49 | 28.49 | 6.86% | 233,263 |
| Oct 7, 2024 | 26.59 | 27.10 | 26.11 | 26.66 | 26.66 | -0.26% | 150,542 |
| Oct 4, 2024 | 26.74 | 27.00 | 26.01 | 26.73 | 26.73 | 1.83% | 242,200 |
| Oct 3, 2024 | 26.30 | 26.68 | 25.75 | 26.25 | 26.25 | -0.94% | 192,445 |
| Oct 2, 2024 | 26.14 | 27.00 | 25.53 | 26.50 | 26.50 | 1.03% | 573,953 |
| Oct 1, 2024 | 25.68 | 26.80 | 24.72 | 26.23 | 26.23 | 2.02% | 595,886 |
| Sep 30, 2024 | 24.89 | 26.00 | 24.52 | 25.71 | 25.71 | 2.84% | 378,137 |
| Sep 27, 2024 | 25.26 | 25.26 | 23.85 | 25.00 | 25.00 | 0.60% | 185,347 |
| Sep 26, 2024 | 25.25 | 25.88 | 24.49 | 24.85 | 24.85 | -0.60% | 409,526 |
| 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% | 282,400 |
| 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% | 342,400 |
| 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% | 90,400 |
| 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% | 119,200 |
| 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% | 102,209 |
| 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 | 13.53 | 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% | 72,700 |
| Aug 12, 2024 | 14.42 | 14.42 | 13.74 | 14.05 | 14.05 | 0.57% | 74,408 |
| Aug 9, 2024 | 14.69 | 14.99 | 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 |