Tourmaline Bio, Inc. (TRML)
NASDAQ: TRML · Real-Time Price · USD
21.76
-0.37 (-1.67%)
Aug 1, 2025, 4:00 PM - Market closed
Tourmaline Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 18.13 | 18.30 | 16.76 | 16.83 | 16.83 | -7.43% | 254,372 |
| Jun 17, 2025 | 18.79 | 18.80 | 17.91 | 18.18 | 18.18 | -4.16% | 252,866 |
| Jun 16, 2025 | 19.82 | 19.86 | 18.53 | 18.97 | 18.97 | -3.61% | 185,136 |
| Jun 13, 2025 | 19.42 | 20.06 | 19.42 | 19.68 | 19.68 | -1.11% | 154,595 |
| Jun 12, 2025 | 18.93 | 19.92 | 18.67 | 19.90 | 19.90 | 4.22% | 383,735 |
| Jun 11, 2025 | 19.29 | 19.90 | 18.95 | 19.10 | 19.10 | 0.50% | 335,192 |
| Jun 10, 2025 | 18.96 | 19.12 | 18.44 | 19.00 | 19.00 | 0.64% | 246,684 |
| Jun 9, 2025 | 19.27 | 19.42 | 18.51 | 18.88 | 18.88 | -2.02% | 232,831 |
| Jun 6, 2025 | 19.21 | 20.01 | 19.13 | 19.27 | 19.27 | 2.01% | 281,728 |
| Jun 5, 2025 | 18.64 | 20.18 | 18.50 | 18.89 | 18.89 | 0.85% | 442,073 |
| Jun 4, 2025 | 18.43 | 19.35 | 18.43 | 18.73 | 18.73 | 1.57% | 247,804 |
| Jun 3, 2025 | 17.07 | 19.15 | 16.73 | 18.44 | 18.44 | 7.77% | 474,256 |
| Jun 2, 2025 | 16.69 | 18.00 | 16.39 | 17.11 | 17.11 | 2.58% | 645,759 |
| May 30, 2025 | 16.43 | 17.04 | 15.93 | 16.68 | 16.68 | 1.03% | 297,228 |
| May 29, 2025 | 15.70 | 16.54 | 15.61 | 16.51 | 16.51 | 5.56% | 136,763 |
| May 28, 2025 | 15.46 | 15.77 | 15.16 | 15.64 | 15.64 | 0.97% | 191,769 |
| May 27, 2025 | 15.57 | 16.33 | 15.28 | 15.49 | 15.49 | 1.11% | 242,245 |
| May 23, 2025 | 15.05 | 15.37 | 14.82 | 15.32 | 15.32 | 0.33% | 142,442 |
| May 22, 2025 | 15.04 | 15.43 | 15.02 | 15.27 | 15.27 | 1.06% | 204,961 |
| May 21, 2025 | 15.95 | 16.20 | 14.70 | 15.11 | 15.11 | -6.73% | 383,469 |