Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
26.20
+0.24 (0.92%)
At close: Aug 1, 2025, 4:00 PM
26.20
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.97 | 26.45 | 25.27 | 26.00 | - | 0.15% | 6,484 |
| Jul 31, 2025 | 26.00 | 26.55 | 25.61 | 25.96 | 25.96 | 1.05% | 31,876 |
| Jul 30, 2025 | 26.24 | 27.05 | 25.11 | 25.69 | 25.69 | -1.12% | 19,305 |
| Jul 29, 2025 | 24.90 | 26.62 | 24.30 | 25.98 | 25.98 | 4.46% | 47,819 |
| Jul 28, 2025 | 26.16 | 26.31 | 24.80 | 24.87 | 24.87 | -6.22% | 15,664 |
| Jul 25, 2025 | 27.72 | 27.72 | 26.02 | 26.52 | 26.52 | -2.82% | 14,521 |
| Jul 24, 2025 | 28.41 | 28.54 | 25.91 | 27.29 | 27.29 | -4.71% | 22,924 |
| Jul 23, 2025 | 25.50 | 28.75 | 25.50 | 28.64 | 28.64 | 12.89% | 50,889 |
| Jul 22, 2025 | 26.00 | 26.07 | 24.42 | 25.37 | 25.37 | -1.97% | 51,369 |
| Jul 21, 2025 | 24.48 | 25.97 | 24.48 | 25.88 | 25.88 | 5.16% | 35,614 |
| Jul 18, 2025 | 24.45 | 25.55 | 24.01 | 24.61 | 24.61 | 2.63% | 28,399 |
| Jul 17, 2025 | 22.75 | 25.19 | 22.30 | 23.98 | 23.98 | 5.45% | 40,200 |
| Jul 16, 2025 | 25.01 | 25.06 | 22.74 | 22.74 | 22.74 | -12.91% | 57,139 |
| Jul 15, 2025 | 30.00 | 30.00 | 26.01 | 26.11 | 26.11 | -12.47% | 47,546 |
| Jul 14, 2025 | 27.99 | 31.98 | 26.64 | 29.83 | 29.83 | 9.09% | 72,684 |
| Jul 11, 2025 | 23.73 | 27.79 | 23.00 | 27.35 | 27.35 | 20.62% | 96,292 |
| Jul 10, 2025 | 21.87 | 22.85 | 21.86 | 22.67 | 22.67 | 2.44% | 19,929 |
| Jul 9, 2025 | 21.85 | 22.17 | 21.34 | 22.13 | 22.13 | 1.28% | 17,994 |
| Jul 8, 2025 | 21.33 | 22.00 | 21.17 | 21.85 | 21.85 | 1.53% | 25,737 |
| Jul 7, 2025 | 22.16 | 22.21 | 21.14 | 21.52 | 21.52 | -4.19% | 16,890 |
| Jul 3, 2025 | 21.33 | 22.47 | 21.15 | 22.46 | 22.46 | 4.71% | 19,658 |
| Jul 2, 2025 | 22.02 | 22.44 | 21.14 | 21.45 | 21.45 | -3.16% | 36,466 |
| Jul 1, 2025 | 23.33 | 23.34 | 22.03 | 22.15 | 22.15 | -5.06% | 36,195 |
| Jun 30, 2025 | 24.61 | 24.61 | 22.46 | 23.33 | 23.33 | -5.20% | 57,224 |
| Jun 27, 2025 | 24.82 | 25.59 | 23.89 | 24.61 | 24.61 | -2.38% | 515,466 |
| Jun 26, 2025 | 27.03 | 27.27 | 24.65 | 25.21 | 25.21 | -7.01% | 51,032 |
| Jun 25, 2025 | 28.73 | 28.73 | 26.60 | 27.11 | 27.11 | -4.94% | 40,879 |
| Jun 24, 2025 | 25.39 | 28.62 | 25.05 | 28.52 | 28.52 | 12.37% | 94,823 |
| Jun 23, 2025 | 25.99 | 26.37 | 24.10 | 25.38 | 25.38 | -1.51% | 99,877 |
| Jun 20, 2025 | 25.14 | 26.49 | 24.36 | 25.77 | 25.77 | 0.70% | 411,634 |
| Jun 18, 2025 | 25.33 | 25.98 | 24.50 | 25.59 | 25.59 | 2.07% | 93,867 |
| Jun 17, 2025 | 25.45 | 26.71 | 24.42 | 25.07 | 25.07 | 0.44% | 96,586 |
| Jun 16, 2025 | 24.62 | 25.73 | 24.43 | 24.96 | 24.96 | 1.38% | 35,578 |
| Jun 13, 2025 | 26.11 | 26.85 | 24.62 | 24.62 | 24.62 | -5.71% | 51,792 |
| Jun 12, 2025 | 28.14 | 28.15 | 26.03 | 26.11 | 26.11 | -0.42% | 50,484 |
| Jun 11, 2025 | 27.06 | 27.39 | 26.00 | 26.22 | 26.22 | 0.65% | 33,500 |
| Jun 10, 2025 | 26.51 | 28.01 | 26.00 | 26.05 | 26.05 | -3.16% | 50,813 |
| Jun 9, 2025 | 29.45 | 29.45 | 26.72 | 26.90 | 26.90 | -5.61% | 86,809 |
| Jun 6, 2025 | 24.50 | 29.40 | 24.02 | 28.50 | 28.50 | 16.33% | 63,581 |
| Jun 5, 2025 | 24.50 | 25.39 | 24.23 | 24.50 | 24.50 | 0.66% | 33,631 |
| Jun 4, 2025 | 26.01 | 27.27 | 24.34 | 24.34 | 24.34 | -8.22% | 50,441 |
| Jun 3, 2025 | 29.35 | 29.86 | 26.01 | 26.52 | 26.52 | -10.87% | 44,129 |
| Jun 2, 2025 | 30.21 | 31.22 | 28.50 | 29.76 | 29.76 | 4.99% | 67,746 |
| May 30, 2025 | 30.29 | 30.75 | 28.10 | 28.34 | 28.34 | -5.09% | 47,222 |
| 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 |