Skip to main content
Tourmaline Bio, Inc. (TRML)
NASDAQ: TRML · Real-Time Price · USD
17.88
-0.12 (-0.67%)
Jan 21, 2025, 4:00 PM EST - Market closed

Tourmaline Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.5418.2017.5418.0018.003.87%325,874
Jan 16, 202518.3018.5417.0017.3317.33-4.99%370,415
Jan 15, 202519.0019.1218.1918.2418.24-1.94%231,449
Jan 14, 202519.6920.0818.5418.6018.60-4.47%264,479
Jan 13, 202519.2619.7018.1019.4719.47-1.17%283,988
Jan 10, 202519.5020.2118.9719.7019.70-1.50%301,441
Jan 8, 202520.0820.3519.4120.0020.00-0.94%136,506
Jan 7, 202521.7322.2119.9520.1920.19-7.13%147,097
Jan 6, 202521.5521.9920.5521.7421.741.45%190,702
Jan 3, 202520.7721.8520.6821.4321.433.83%117,534
Jan 2, 202520.5120.8819.7020.6420.641.78%105,762
Dec 31, 202420.2420.6119.7920.2820.281.00%112,462
Dec 30, 202420.4620.4619.5320.0820.08-2.90%115,337
Dec 27, 202421.5822.0720.3120.6820.68-5.31%123,278
Dec 26, 202421.1721.8621.0121.8421.842.08%90,101
Dec 24, 202421.2321.4520.0221.4021.400.45%171,835
Dec 23, 202420.6321.3720.4521.3021.303.15%209,791
Dec 20, 202420.2221.5320.2020.6520.651.52%848,735
Dec 19, 202419.9720.6519.1420.3420.342.37%189,224
Dec 18, 202421.8821.8819.6319.8719.87-9.10%150,715
Dec 17, 202422.0322.2321.2021.8621.86-1.09%175,121
Dec 16, 202421.8222.8021.4022.1022.101.33%209,159
Dec 13, 202422.3122.3421.2321.8121.81-3.15%166,943
Dec 12, 202424.2724.5321.7022.5222.52-7.63%277,339
Dec 11, 202425.5825.7923.3924.3824.38-2.48%119,455
Dec 10, 202425.1026.0224.3925.0025.00-1.42%133,390
Dec 9, 202425.6826.2324.9925.3625.36-2.20%88,164
Dec 6, 202425.2426.2324.8625.9325.937.91%136,158
Dec 5, 202425.4526.4323.8924.0324.03-6.08%125,123
Dec 4, 202424.2625.9624.0925.5925.594.68%124,038
Dec 3, 202425.5825.5824.0124.4424.44-4.75%154,689
Dec 2, 202425.9626.5925.3025.6625.66-1.46%175,867
Nov 29, 202425.7826.6525.4126.0426.041.48%112,073
Nov 27, 202424.0626.7823.8225.6625.667.72%200,635
Nov 26, 202423.6723.9623.0223.8223.820.29%239,119
Nov 25, 202423.3024.5823.1523.7523.753.22%402,236
Nov 22, 202422.6923.6222.2123.0123.011.28%287,775
Nov 21, 202423.8624.3722.5722.7222.72-5.33%188,865
Nov 20, 202423.5024.5523.2524.0024.002.13%154,328
Nov 19, 202424.0524.7023.2523.5023.50-4.16%203,145
Nov 18, 202425.3725.7323.9124.5224.52-3.31%362,720
Nov 15, 202426.8326.8325.1025.3625.36-5.65%173,366
Nov 14, 202426.5727.5126.1726.8826.882.36%187,060
Nov 13, 202426.4327.1925.8226.2626.260.38%170,998
Nov 12, 202428.3229.6525.5826.1626.16-7.63%357,739
Nov 11, 202428.7629.0528.0828.3228.32-1.53%170,395
Nov 8, 202427.3729.5526.3928.7628.763.98%238,069
Nov 7, 202429.1029.5427.2327.6627.660.95%200,217
Nov 6, 202428.2228.7427.1727.4027.401.97%277,988
Nov 5, 202427.0927.6826.6526.8726.87-0.11%104,934
Nov 4, 202426.3327.2525.9526.9026.902.28%99,386
Nov 1, 202425.9126.7725.6226.3026.303.06%93,932
Oct 31, 202426.3826.9025.1025.5225.52-3.63%134,464
Oct 30, 202427.0927.2425.3626.4826.48-2.29%186,131
Oct 29, 202427.2927.5826.7527.1027.10-1.28%67,800
Oct 28, 202427.0828.3527.0827.4527.453.23%94,394
Oct 25, 202427.5928.0026.3126.5926.59-2.74%196,453
Oct 24, 202428.1828.5027.2627.3427.34-3.49%171,398
Oct 23, 202428.2928.7827.8528.3328.330.11%80,307
Oct 22, 202428.3528.9827.8928.3028.30-0.02%230,991
Oct 21, 202428.3228.8027.5828.3128.310.16%94,780
Oct 18, 202429.2929.7928.0028.2628.26-2.99%200,838
Oct 17, 202427.7929.1827.3729.1329.134.78%244,716
Oct 16, 202426.1628.0625.7627.8027.807.96%557,435
Oct 15, 202426.1127.2525.7125.7525.750.90%222,581
Oct 14, 202425.2425.8525.0825.5225.521.47%152,102
Oct 11, 202425.5226.5923.9025.1525.15-8.48%641,611
Oct 10, 202426.8427.7726.5127.4827.481.10%81,650
Oct 9, 202428.5528.8726.7427.1827.18-4.60%125,415
Oct 8, 202426.7428.6426.3428.4928.496.86%233,263
Oct 7, 202426.5927.1026.1126.6626.66-0.26%150,542
Oct 4, 202426.7427.0026.0126.7326.731.83%242,193
Oct 3, 202426.3026.6825.7526.2526.25-0.94%192,445
Oct 2, 202426.1427.0025.5326.5026.501.03%573,953
Oct 1, 202425.6826.8024.7226.2326.232.02%595,886
Sep 30, 202424.8926.0024.5225.7125.712.84%378,137
Sep 27, 202425.2625.2623.8525.0025.000.60%185,347
Sep 26, 202425.2525.8824.4924.8524.85-0.60%409,526
Sep 25, 202423.5025.5023.2525.0025.006.16%396,011
Sep 24, 202423.0023.5922.2023.5523.552.39%282,363
Sep 23, 202423.1423.3521.6923.0023.00-0.09%400,753
Sep 20, 202422.5324.0822.1523.0223.021.86%703,220
Sep 19, 202421.7123.0921.2522.6022.607.62%364,191
Sep 18, 202419.3722.0619.3721.0021.008.58%342,364
Sep 17, 202420.4120.4118.8619.3419.34-3.88%136,925
Sep 16, 202419.3720.3418.9820.1220.124.41%205,517
Sep 13, 202418.0719.4317.5319.2719.278.20%160,900
Sep 12, 202418.0118.5017.1717.8117.81-0.61%90,373
Sep 11, 202417.5018.3817.4517.9217.921.53%181,022
Sep 10, 202417.6518.9917.3517.6517.650.40%193,018
Sep 9, 202415.5517.9715.4317.5817.5814.53%119,186
Sep 6, 202415.7916.2115.2415.3515.35-4.06%90,768
Sep 5, 202416.3716.4815.9216.0016.00-2.14%77,704
Sep 4, 202415.9916.5615.7216.3516.351.68%101,920
Sep 3, 202416.8217.2615.7616.0816.08-4.57%88,650
Aug 30, 202417.2617.3216.2116.8516.85-2.26%357,524
Aug 29, 202417.8418.5617.1217.2417.24-2.05%106,944
Aug 28, 202416.5717.6316.5717.6017.605.39%132,391
Aug 27, 202417.0017.1216.0716.7016.70-3.02%86,573
Aug 26, 202415.8917.6115.8917.2217.229.06%200,454