Tourmaline Bio, Inc. (TRML)
NASDAQ: TRML · Real-Time Price · USD
16.87
-0.45 (-2.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Tourmaline Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.16 | 17.61 | 16.54 | 16.89 | 16.89 | -2.48% | 217,668 |
| Apr 24, 2025 | 17.77 | 17.84 | 17.07 | 17.32 | 17.32 | -2.81% | 258,554 |
| Apr 23, 2025 | 17.96 | 18.41 | 17.56 | 17.82 | 17.82 | 2.89% | 595,507 |
| Apr 22, 2025 | 16.84 | 17.60 | 16.59 | 17.32 | 17.32 | 3.34% | 507,509 |
| Apr 21, 2025 | 15.84 | 17.20 | 15.49 | 16.76 | 16.76 | 4.68% | 439,179 |
| Apr 17, 2025 | 14.53 | 16.11 | 14.53 | 16.01 | 16.01 | 10.26% | 348,523 |
| Apr 16, 2025 | 14.81 | 14.84 | 14.12 | 14.52 | 14.52 | -2.75% | 259,481 |
| Apr 15, 2025 | 14.34 | 15.26 | 14.11 | 14.93 | 14.93 | 5.96% | 419,373 |
| Apr 14, 2025 | 14.10 | 14.30 | 12.93 | 14.09 | 14.09 | 7.56% | 312,782 |
| Apr 11, 2025 | 12.12 | 13.50 | 11.66 | 13.10 | 13.10 | 8.26% | 238,115 |
| Apr 10, 2025 | 12.15 | 12.55 | 11.56 | 12.10 | 12.10 | -3.01% | 393,443 |
| Apr 9, 2025 | 12.25 | 13.05 | 11.63 | 12.48 | 12.48 | 2.09% | 495,036 |
| Apr 8, 2025 | 12.96 | 13.40 | 11.96 | 12.22 | 12.22 | -3.17% | 341,699 |
| Apr 7, 2025 | 12.40 | 13.27 | 12.04 | 12.62 | 12.62 | -1.64% | 336,084 |
| Apr 4, 2025 | 12.80 | 13.12 | 12.60 | 12.83 | 12.83 | -2.21% | 295,351 |
| Apr 3, 2025 | 13.00 | 14.18 | 12.50 | 13.12 | 13.12 | -2.09% | 586,798 |
| Apr 2, 2025 | 13.97 | 14.30 | 13.03 | 13.40 | 13.40 | -5.90% | 381,565 |
| Apr 1, 2025 | 15.13 | 15.18 | 14.19 | 14.24 | 14.24 | -6.38% | 466,323 |
| Mar 31, 2025 | 16.22 | 16.22 | 14.87 | 15.21 | 15.21 | -8.65% | 279,215 |
| Mar 28, 2025 | 16.84 | 17.02 | 16.42 | 16.65 | 16.65 | -0.48% | 184,681 |
| Mar 27, 2025 | 16.91 | 17.36 | 16.55 | 16.73 | 16.73 | -0.65% | 202,776 |
| Mar 26, 2025 | 17.00 | 17.26 | 16.52 | 16.84 | 16.84 | -1.64% | 392,497 |
| Mar 25, 2025 | 17.62 | 17.80 | 16.39 | 17.12 | 17.12 | -2.78% | 483,541 |
| Mar 24, 2025 | 17.33 | 17.69 | 17.06 | 17.61 | 17.61 | 2.68% | 250,612 |
| Mar 21, 2025 | 16.74 | 17.46 | 16.74 | 17.15 | 17.15 | 1.60% | 825,448 |
| Mar 20, 2025 | 16.15 | 17.18 | 16.15 | 16.88 | 16.88 | 2.43% | 219,019 |
| Mar 19, 2025 | 17.23 | 18.06 | 16.29 | 16.48 | 16.48 | -4.90% | 490,022 |
| Mar 18, 2025 | 18.18 | 18.38 | 17.22 | 17.33 | 17.33 | -5.09% | 366,598 |
| Mar 17, 2025 | 18.57 | 18.85 | 17.40 | 18.26 | 18.26 | -2.87% | 628,133 |
| Mar 14, 2025 | 17.72 | 18.82 | 17.53 | 18.80 | 18.80 | 10.33% | 628,218 |
| Mar 13, 2025 | 16.46 | 17.18 | 16.34 | 17.04 | 17.04 | 4.73% | 307,492 |
| Mar 12, 2025 | 16.02 | 16.36 | 15.69 | 16.27 | 16.27 | 1.56% | 269,450 |
| Mar 11, 2025 | 14.40 | 16.34 | 14.40 | 16.02 | 16.02 | 9.35% | 387,567 |
| Mar 10, 2025 | 14.21 | 14.78 | 13.85 | 14.65 | 14.65 | 1.88% | 236,142 |
| Mar 7, 2025 | 14.37 | 15.66 | 14.20 | 14.38 | 14.38 | 0.35% | 341,715 |
| Mar 6, 2025 | 13.19 | 14.44 | 13.07 | 14.33 | 14.33 | 11.09% | 228,919 |
| Mar 5, 2025 | 12.59 | 12.91 | 12.34 | 12.90 | 12.90 | 3.86% | 142,079 |
| Mar 4, 2025 | 12.14 | 12.76 | 11.92 | 12.42 | 12.42 | 0.73% | 348,622 |
| Mar 3, 2025 | 13.12 | 13.28 | 12.04 | 12.33 | 12.33 | -5.81% | 206,927 |
| Feb 28, 2025 | 12.70 | 13.10 | 12.41 | 13.09 | 13.09 | 2.35% | 142,685 |
| Feb 27, 2025 | 13.01 | 13.41 | 12.79 | 12.79 | 12.79 | -1.16% | 142,896 |
| Feb 26, 2025 | 12.61 | 13.34 | 12.61 | 12.94 | 12.94 | 3.11% | 224,596 |
| Feb 25, 2025 | 12.32 | 12.72 | 11.95 | 12.55 | 12.55 | 2.45% | 335,257 |
| Feb 24, 2025 | 12.83 | 12.83 | 11.87 | 12.25 | 12.25 | 0.33% | 294,672 |
| Feb 21, 2025 | 12.64 | 12.86 | 12.16 | 12.21 | 12.21 | -1.29% | 218,467 |
| Feb 20, 2025 | 12.53 | 12.81 | 12.13 | 12.37 | 12.37 | -1.83% | 175,781 |
| Feb 19, 2025 | 12.97 | 13.09 | 12.54 | 12.60 | 12.60 | -4.11% | 256,835 |
| Feb 18, 2025 | 13.96 | 14.58 | 13.13 | 13.14 | 13.14 | -4.99% | 313,771 |
| Feb 14, 2025 | 13.15 | 13.97 | 13.15 | 13.83 | 13.83 | 5.65% | 229,391 |
| Feb 13, 2025 | 13.30 | 13.75 | 13.00 | 13.09 | 13.09 | -1.06% | 259,737 |