Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
5.16
-0.07 (-1.34%)
At close: Oct 23, 2025, 4:00 PM EDT
5.16
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:02 PM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.15 | 5.20 | 4.96 | 5.14 | - | -1.72% | 487,171 |
| 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 |
| Oct 14, 2025 | 6.65 | 7.12 | 6.15 | 7.00 | 7.00 | 4.63% | 1,806,028 |
| Oct 13, 2025 | 6.20 | 7.01 | 5.65 | 6.69 | 6.69 | -83.92% | 6,266,780 |
| Oct 10, 2025 | 43.26 | 43.65 | 41.00 | 41.60 | 41.60 | -3.21% | 83,509 |
| Oct 9, 2025 | 39.88 | 43.34 | 39.88 | 42.98 | 42.98 | 7.69% | 50,446 |
| Oct 8, 2025 | 40.25 | 40.52 | 39.13 | 39.91 | 39.91 | -0.92% | 33,204 |
| Oct 7, 2025 | 39.16 | 41.67 | 39.16 | 40.28 | 40.28 | 0.25% | 39,157 |
| Oct 6, 2025 | 39.98 | 42.10 | 39.69 | 40.18 | 40.18 | -0.12% | 37,361 |
| Oct 3, 2025 | 39.24 | 41.00 | 37.94 | 40.23 | 40.23 | 7.65% | 58,178 |
| Oct 2, 2025 | 37.73 | 39.48 | 36.05 | 37.37 | 37.37 | -1.19% | 39,418 |
| Oct 1, 2025 | 39.69 | 39.69 | 37.25 | 37.82 | 37.82 | -2.95% | 40,132 |
| Sep 30, 2025 | 36.51 | 39.80 | 35.46 | 38.97 | 38.97 | 5.61% | 185,486 |
| Sep 29, 2025 | 36.85 | 38.15 | 34.66 | 36.90 | 36.90 | 1.60% | 43,903 |
| Sep 26, 2025 | 36.41 | 38.29 | 35.15 | 36.32 | 36.32 | -1.33% | 44,448 |
| Sep 25, 2025 | 37.13 | 38.50 | 35.91 | 36.81 | 36.81 | -0.59% | 110,704 |
| Sep 24, 2025 | 38.82 | 39.69 | 37.03 | 37.03 | 37.03 | -1.15% | 78,776 |
| Sep 23, 2025 | 37.73 | 38.92 | 35.86 | 37.46 | 37.46 | 0.16% | 50,257 |
| Sep 22, 2025 | 37.51 | 37.60 | 35.27 | 37.40 | 37.40 | -2.20% | 37,984 |
| Sep 19, 2025 | 38.66 | 39.71 | 36.99 | 38.24 | 38.24 | -1.29% | 245,923 |
| Sep 18, 2025 | 38.81 | 40.77 | 37.70 | 38.74 | 38.74 | -0.77% | 76,536 |
| Sep 17, 2025 | 35.00 | 39.04 | 34.16 | 39.04 | 39.04 | 15.40% | 134,839 |
| Sep 16, 2025 | 33.77 | 35.20 | 33.51 | 33.83 | 33.83 | 0.21% | 32,459 |
| Sep 15, 2025 | 33.94 | 35.39 | 33.60 | 33.76 | 33.76 | -0.35% | 23,559 |
| Sep 12, 2025 | 35.23 | 36.71 | 33.22 | 33.88 | 33.88 | -4.29% | 39,705 |
| Sep 11, 2025 | 32.98 | 35.80 | 32.31 | 35.40 | 35.40 | 7.80% | 29,659 |
| Sep 10, 2025 | 31.21 | 33.00 | 31.21 | 32.84 | 32.84 | 3.21% | 20,834 |
| Sep 9, 2025 | 29.80 | 31.84 | 29.33 | 31.82 | 31.82 | 7.28% | 22,411 |
| Sep 8, 2025 | 31.11 | 31.11 | 29.43 | 29.66 | 29.66 | -4.66% | 22,714 |
| Sep 5, 2025 | 31.88 | 31.88 | 30.24 | 31.11 | 31.11 | 2.20% | 13,828 |
| Sep 4, 2025 | 28.75 | 30.65 | 28.75 | 30.44 | 30.44 | 5.84% | 17,863 |
| Sep 3, 2025 | 29.54 | 30.09 | 28.20 | 28.76 | 28.76 | -2.77% | 17,166 |
| Sep 2, 2025 | 29.88 | 30.37 | 29.22 | 29.58 | 29.58 | -1.14% | 16,948 |
| Aug 29, 2025 | 30.69 | 30.69 | 29.29 | 29.92 | 29.92 | -1.17% | 14,257 |
| Aug 28, 2025 | 29.65 | 31.54 | 29.07 | 30.28 | 30.28 | -1.05% | 21,349 |
| Aug 27, 2025 | 29.45 | 30.79 | 28.88 | 30.60 | 30.60 | 4.74% | 34,182 |
| Aug 26, 2025 | 29.20 | 29.68 | 28.13 | 29.21 | 29.21 | 0.03% | 16,769 |
| Aug 25, 2025 | 28.40 | 29.93 | 27.52 | 29.20 | 29.20 | 4.10% | 27,250 |
| Aug 22, 2025 | 27.11 | 29.00 | 26.74 | 28.05 | 28.05 | 5.27% | 42,738 |
| Aug 21, 2025 | 26.19 | 27.20 | 25.54 | 26.65 | 26.65 | -0.87% | 26,391 |
| Aug 20, 2025 | 25.79 | 27.25 | 25.22 | 26.88 | 26.88 | 8.96% | 16,604 |
| Aug 19, 2025 | 24.74 | 25.60 | 24.08 | 24.67 | 24.67 | -0.28% | 17,574 |
| Aug 18, 2025 | 23.93 | 25.34 | 23.79 | 24.74 | 24.74 | 3.08% | 10,712 |
| Aug 15, 2025 | 24.59 | 24.62 | 23.79 | 24.00 | 24.00 | 0.88% | 12,588 |
| Aug 14, 2025 | 22.91 | 24.05 | 22.91 | 23.79 | 23.79 | 0.21% | 11,668 |