Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
4.020
+0.020 (0.50%)
Dec 24, 2025, 1:00 PM EST - Market closed
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.94 | 4.05 | 3.92 | 4.02 | 4.02 | 0.50% | 122,938 |
| Dec 23, 2025 | 3.97 | 4.02 | 3.90 | 4.00 | 4.00 | 0.50% | 113,556 |
| Dec 22, 2025 | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | - | 96,787 |
| Dec 19, 2025 | 3.92 | 4.02 | 3.87 | 3.98 | 3.98 | 2.31% | 124,490 |
| Dec 18, 2025 | 4.00 | 4.06 | 3.83 | 3.89 | 3.89 | -1.52% | 96,917 |
| Dec 17, 2025 | 4.18 | 4.20 | 3.92 | 3.95 | 3.95 | -5.95% | 92,090 |
| Dec 16, 2025 | 4.22 | 4.44 | 4.12 | 4.20 | 4.20 | -0.47% | 114,323 |
| Dec 15, 2025 | 4.41 | 4.42 | 4.19 | 4.22 | 4.22 | -4.31% | 91,888 |
| Dec 12, 2025 | 4.53 | 4.57 | 4.38 | 4.41 | 4.41 | -1.78% | 84,174 |
| Dec 11, 2025 | 4.53 | 4.71 | 4.37 | 4.49 | 4.49 | -0.88% | 81,905 |
| Dec 10, 2025 | 4.31 | 4.65 | 4.15 | 4.53 | 4.53 | 5.59% | 146,578 |
| Dec 9, 2025 | 4.19 | 4.34 | 4.13 | 4.29 | 4.29 | 2.63% | 95,676 |
| Dec 8, 2025 | 4.18 | 4.28 | 4.05 | 4.18 | 4.18 | - | 112,349 |
| Dec 5, 2025 | 4.16 | 4.40 | 4.14 | 4.18 | 4.18 | - | 85,739 |
| Dec 4, 2025 | 4.08 | 4.30 | 4.03 | 4.18 | 4.18 | 1.46% | 113,398 |
| Dec 3, 2025 | 3.81 | 4.27 | 3.81 | 4.12 | 4.12 | 9.87% | 172,716 |
| Dec 2, 2025 | 3.95 | 3.99 | 3.74 | 3.75 | 3.75 | -4.09% | 138,681 |
| Dec 1, 2025 | 4.12 | 4.12 | 3.90 | 3.91 | 3.91 | -5.10% | 89,623 |
| Nov 28, 2025 | 4.04 | 4.18 | 4.01 | 4.12 | 4.12 | 2.49% | 74,825 |
| Nov 26, 2025 | 3.88 | 4.05 | 3.85 | 4.02 | 4.02 | 3.61% | 152,040 |
| Nov 25, 2025 | 3.95 | 4.12 | 3.86 | 3.88 | 3.88 | -1.02% | 96,030 |
| Nov 24, 2025 | 3.90 | 4.15 | 3.86 | 3.92 | 3.92 | - | 132,095 |
| Nov 21, 2025 | 3.83 | 4.08 | 3.78 | 3.92 | 3.92 | 2.62% | 113,447 |
| Nov 20, 2025 | 3.93 | 4.15 | 3.80 | 3.82 | 3.82 | -2.80% | 78,406 |
| Nov 19, 2025 | 4.05 | 4.16 | 3.88 | 3.93 | 3.93 | -4.61% | 59,390 |
| Nov 18, 2025 | 4.00 | 4.20 | 3.93 | 4.12 | 4.12 | 2.23% | 148,650 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.87 | 4.03 | 4.03 | - | 96,441 |
| Nov 14, 2025 | 4.08 | 4.45 | 3.89 | 4.03 | 4.03 | -1.95% | 221,003 |
| Nov 13, 2025 | 4.16 | 4.30 | 4.02 | 4.11 | 4.11 | -3.07% | 267,357 |
| Nov 12, 2025 | 4.19 | 4.36 | 4.07 | 4.24 | 4.24 | 1.19% | 212,281 |
| Nov 11, 2025 | 4.17 | 4.25 | 4.01 | 4.19 | 4.19 | - | 102,531 |
| Nov 10, 2025 | 4.01 | 4.29 | 4.01 | 4.19 | 4.19 | 4.23% | 157,625 |
| Nov 7, 2025 | 3.92 | 4.20 | 3.85 | 4.02 | 4.02 | 2.03% | 265,753 |
| Nov 6, 2025 | 4.19 | 4.30 | 3.91 | 3.94 | 3.94 | -6.64% | 169,984 |
| Nov 5, 2025 | 4.35 | 4.40 | 4.16 | 4.22 | 4.22 | -3.87% | 163,633 |
| Nov 4, 2025 | 4.44 | 4.57 | 4.38 | 4.39 | 4.39 | -2.66% | 139,185 |
| Nov 3, 2025 | 4.60 | 4.79 | 4.41 | 4.51 | 4.51 | -3.01% | 206,898 |
| Oct 31, 2025 | 4.66 | 4.91 | 4.49 | 4.65 | 4.65 | -0.21% | 235,897 |
| Oct 30, 2025 | 4.75 | 5.00 | 4.60 | 4.66 | 4.66 | -2.51% | 209,269 |
| Oct 29, 2025 | 4.79 | 4.91 | 4.63 | 4.78 | 4.78 | 1.27% | 224,819 |
| Oct 28, 2025 | 4.82 | 4.95 | 4.66 | 4.72 | 4.72 | -3.08% | 320,145 |
| Oct 27, 2025 | 4.96 | 5.00 | 4.48 | 4.87 | 4.87 | -2.01% | 497,267 |
| Oct 24, 2025 | 5.16 | 5.16 | 4.90 | 4.97 | 4.97 | -3.68% | 260,082 |
| Oct 23, 2025 | 5.25 | 5.35 | 4.91 | 5.16 | 5.16 | -1.34% | 489,481 |
| Oct 22, 2025 | 5.75 | 5.90 | 5.12 | 5.23 | 5.23 | -8.41% | 500,039 |
| Oct 21, 2025 | 6.09 | 6.13 | 5.57 | 5.71 | 5.71 | -7.46% | 490,299 |
| Oct 20, 2025 | 6.40 | 6.43 | 6.00 | 6.17 | 6.17 | -6.23% | 463,636 |
| Oct 17, 2025 | 6.39 | 6.65 | 6.10 | 6.58 | 6.58 | 1.54% | 459,081 |
| Oct 16, 2025 | 6.61 | 7.23 | 6.33 | 6.48 | 6.48 | -2.41% | 941,588 |
| Oct 15, 2025 | 6.91 | 6.95 | 6.50 | 6.64 | 6.64 | -5.14% | 755,614 |