Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
28.34
-1.52 (-5.09%)
At close: May 30, 2025, 4:00 PM
29.99
+1.65 (5.82%)
After-hours: May 30, 2025, 7:55 PM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 30.29 | 30.75 | 28.10 | 28.34 | 28.34 | -5.09% | 46,721 |
| May 29, 2025 | 31.85 | 32.04 | 29.24 | 29.86 | 29.86 | -3.24% | 53,935 |
| May 28, 2025 | 33.39 | 33.39 | 30.00 | 30.86 | 30.86 | -7.58% | 68,778 |
| May 27, 2025 | 32.00 | 33.95 | 29.87 | 33.39 | 33.39 | 14.78% | 74,569 |
| May 23, 2025 | 32.85 | 33.21 | 29.02 | 29.09 | 29.09 | -11.53% | 63,860 |
| May 22, 2025 | 31.89 | 34.31 | 31.89 | 32.88 | 32.88 | 0.49% | 51,020 |
| May 21, 2025 | 28.20 | 33.66 | 27.38 | 32.72 | 32.72 | 17.95% | 108,891 |
| May 20, 2025 | 26.32 | 28.16 | 25.00 | 27.74 | 27.74 | 5.88% | 45,762 |
| May 19, 2025 | 25.01 | 26.95 | 25.00 | 26.20 | 26.20 | 3.84% | 41,024 |
| May 16, 2025 | 27.30 | 27.98 | 25.20 | 25.23 | 25.23 | -5.79% | 28,453 |
| May 15, 2025 | 27.28 | 27.30 | 26.50 | 26.78 | 26.78 | 1.63% | 30,816 |
| May 14, 2025 | 25.37 | 28.09 | 25.37 | 26.35 | 26.35 | -0.72% | 34,183 |
| May 13, 2025 | 26.00 | 26.54 | 25.75 | 26.54 | 26.54 | 2.08% | 24,905 |
| May 12, 2025 | 25.26 | 27.00 | 25.16 | 26.00 | 26.00 | 1.52% | 20,749 |
| May 9, 2025 | 25.31 | 26.60 | 25.28 | 25.61 | 25.61 | -1.69% | 19,269 |
| May 8, 2025 | 25.55 | 26.99 | 25.27 | 26.05 | 26.05 | 0.19% | 39,319 |
| May 7, 2025 | 26.80 | 26.87 | 25.75 | 26.00 | 26.00 | -0.95% | 41,681 |
| May 6, 2025 | 26.00 | 27.29 | 23.31 | 26.25 | 26.25 | -5.54% | 32,583 |
| May 5, 2025 | 26.50 | 28.55 | 26.01 | 27.79 | 27.79 | 3.97% | 53,937 |
| May 2, 2025 | 25.06 | 28.50 | 25.06 | 26.73 | 26.73 | 5.03% | 88,530 |
| May 1, 2025 | 24.85 | 27.75 | 24.85 | 25.45 | 25.45 | 2.04% | 44,139 |
| Apr 30, 2025 | 23.00 | 26.13 | 21.55 | 24.94 | 24.94 | 8.43% | 39,905 |
| Apr 29, 2025 | 19.80 | 24.18 | 19.80 | 23.00 | 23.00 | 9.42% | 54,166 |
| Apr 28, 2025 | 19.19 | 22.39 | 17.85 | 21.02 | 21.02 | 11.51% | 69,259 |
| Apr 25, 2025 | 17.51 | 18.85 | 17.02 | 18.85 | 18.85 | 5.90% | 13,753 |
| Apr 24, 2025 | 16.61 | 18.85 | 16.61 | 17.80 | 17.80 | -3.68% | 25,335 |
| Apr 23, 2025 | 19.00 | 20.10 | 18.48 | 18.48 | 18.48 | -5.18% | 20,688 |
| Apr 22, 2025 | 17.10 | 21.00 | 17.10 | 19.49 | 19.49 | 11.56% | 41,368 |
| Apr 21, 2025 | 16.10 | 18.75 | 15.80 | 17.47 | 17.47 | 2.53% | 10,312 |
| Apr 17, 2025 | 17.96 | 19.80 | 15.13 | 17.04 | 17.04 | -6.63% | 38,248 |
| Apr 16, 2025 | 17.56 | 25.53 | 15.50 | 18.25 | 18.25 | 14.34% | 51,828 |
| Apr 15, 2025 | 16.17 | 16.56 | 15.84 | 15.96 | 15.96 | -4.14% | 79,047 |
| Apr 14, 2025 | 15.18 | 17.25 | 14.40 | 16.65 | 16.65 | 13.27% | 30,145 |
| Apr 11, 2025 | 14.55 | 14.82 | 14.55 | 14.70 | 14.70 | 0.72% | 1,976 |
| Apr 10, 2025 | 14.40 | 14.85 | 14.37 | 14.60 | 14.60 | -0.71% | 942 |
| Apr 9, 2025 | 14.46 | 14.94 | 14.13 | 14.70 | 14.70 | 1.03% | 5,319 |
| Apr 8, 2025 | 14.49 | 15.42 | 14.46 | 14.55 | 14.55 | 2.07% | 18,578 |
| Apr 7, 2025 | 14.10 | 14.67 | 13.56 | 14.26 | 14.26 | -1.01% | 7,623 |
| Apr 4, 2025 | 14.55 | 14.64 | 14.19 | 14.40 | 14.40 | -3.03% | 10,105 |
| Apr 3, 2025 | 15.24 | 15.27 | 14.76 | 14.85 | 14.85 | -2.94% | 7,814 |
| Apr 2, 2025 | 15.00 | 15.42 | 14.87 | 15.30 | 15.30 | 3.24% | 5,572 |
| Apr 1, 2025 | 14.94 | 15.46 | 14.63 | 14.82 | 14.82 | -2.56% | 2,535 |
| Mar 31, 2025 | 15.45 | 15.45 | 14.64 | 15.21 | 15.21 | -1.55% | 6,392 |
| Mar 28, 2025 | 15.80 | 16.28 | 15.20 | 15.45 | 15.45 | -4.28% | 5,243 |
| Mar 27, 2025 | 16.62 | 16.62 | 16.14 | 16.14 | 16.14 | -2.68% | 2,865 |
| Mar 26, 2025 | 15.90 | 16.68 | 15.90 | 16.58 | 16.58 | 2.09% | 1,401 |
| Mar 25, 2025 | 16.44 | 16.74 | 16.25 | 16.25 | 16.25 | -3.65% | 1,392 |
| Mar 24, 2025 | 16.89 | 17.23 | 15.72 | 16.86 | 16.86 | -1.40% | 2,246 |
| Mar 21, 2025 | 15.12 | 17.10 | 15.12 | 17.10 | 17.10 | 10.68% | 9,818 |
| Mar 20, 2025 | 15.60 | 15.60 | 15.21 | 15.45 | 15.45 | -1.53% | 2,554 |