Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
37.82
-1.15 (-2.95%)
At close: Oct 1, 2025, 4:00 PM EDT
38.20
+0.38 (1.00%)
After-hours: Oct 1, 2025, 7:36 PM EDT

Tvardi Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202539.6939.6937.2537.8237.82-2.95%40,132
Sep 30, 202536.5139.8035.4638.9738.975.61%185,486
Sep 29, 202536.8538.1534.6636.9036.901.60%43,903
Sep 26, 202536.4138.2935.1536.3236.32-1.33%44,448
Sep 25, 202537.1338.5035.9136.8136.81-0.59%110,704
Sep 24, 202538.8239.6937.0337.0337.03-1.15%78,776
Sep 23, 202537.7338.9235.8637.4637.460.16%50,257
Sep 22, 202537.5137.6035.2737.4037.40-2.20%37,984
Sep 19, 202538.6639.7136.9938.2438.24-1.29%245,923
Sep 18, 202538.8140.7737.7038.7438.74-0.77%76,536
Sep 17, 202535.0039.0434.1639.0439.0415.40%134,839
Sep 16, 202533.7735.2033.5133.8333.830.21%32,459
Sep 15, 202533.9435.3933.6033.7633.76-0.35%23,559
Sep 12, 202535.2336.7133.2233.8833.88-4.29%39,705
Sep 11, 202532.9835.8032.3135.4035.407.80%29,659
Sep 10, 202531.2133.0031.2132.8432.843.21%20,834
Sep 9, 202529.8031.8429.3331.8231.827.28%22,411
Sep 8, 202531.1131.1129.4329.6629.66-4.66%22,714
Sep 5, 202531.8831.8830.2431.1131.112.20%13,828
Sep 4, 202528.7530.6528.7530.4430.445.84%17,863
Sep 3, 202529.5430.0928.2028.7628.76-2.77%17,166
Sep 2, 202529.8830.3729.2229.5829.58-1.14%16,948
Aug 29, 202530.6930.6929.2929.9229.92-1.17%14,257
Aug 28, 202529.6531.5429.0730.2830.28-1.05%21,349
Aug 27, 202529.4530.7928.8830.6030.604.74%34,182
Aug 26, 202529.2029.6828.1329.2129.210.03%16,769
Aug 25, 202528.4029.9327.5229.2029.204.10%27,250
Aug 22, 202527.1129.0026.7428.0528.055.27%42,738
Aug 21, 202526.1927.2025.5426.6526.65-0.87%26,391
Aug 20, 202525.7927.2525.2226.8826.888.96%16,604
Aug 19, 202524.7425.6024.0824.6724.67-0.28%17,574
Aug 18, 202523.9325.3423.7924.7424.743.08%10,712
Aug 15, 202524.5924.6223.7924.0024.000.88%12,588
Aug 14, 202522.9124.0522.9123.7923.790.21%11,668
Aug 13, 202524.5524.5523.7023.7423.740.59%17,500
Aug 12, 202523.4625.0023.4623.6023.60-2.20%22,179
Aug 11, 202523.7824.7522.7424.1324.130.86%32,952
Aug 8, 202523.3624.8922.4023.9323.933.48%14,164
Aug 7, 202524.3424.3422.8423.1223.12-4.23%13,990
Aug 6, 202525.4925.4923.7824.1424.14-7.12%22,565
Aug 5, 202526.6926.6924.8825.9925.99-1.33%44,015
Aug 4, 202526.3427.7625.4626.3426.340.53%36,147
Aug 1, 202525.9726.4525.2726.2026.200.92%22,180
Jul 31, 202526.0026.5525.6125.9625.961.05%31,876
Jul 30, 202526.2427.0525.1125.6925.69-1.12%19,305
Jul 29, 202524.9026.6224.3025.9825.984.46%47,819
Jul 28, 202526.1626.3124.8024.8724.87-6.22%15,664
Jul 25, 202527.7227.7226.0226.5226.52-2.82%14,521
Jul 24, 202528.4128.5425.9127.2927.29-4.71%22,924
Jul 23, 202525.5028.7525.5028.6428.6412.89%50,889