Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
24.61
-0.60 (-2.38%)
At close: Jun 27, 2025, 4:00 PM
24.45
-0.16 (-0.65%)
After-hours: Jun 27, 2025, 5:55 PM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.82 | 25.59 | 24.29 | 24.53 | - | -2.70% | 19,219 |
| 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 |
| 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 |