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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.155.204.965.14--1.72%487,171
Oct 22, 20255.755.905.125.235.23-8.41%500,039
Oct 21, 20256.096.135.575.715.71-7.46%490,299
Oct 20, 20256.406.436.006.176.17-6.23%463,636
Oct 17, 20256.396.656.106.586.581.54%459,081
Oct 16, 20256.617.236.336.486.48-2.41%941,588
Oct 15, 20256.916.956.506.646.64-5.14%755,614
Oct 14, 20256.657.126.157.007.004.63%1,806,028
Oct 13, 20256.207.015.656.696.69-83.92%6,266,780
Oct 10, 202543.2643.6541.0041.6041.60-3.21%83,509
Oct 9, 202539.8843.3439.8842.9842.987.69%50,446
Oct 8, 202540.2540.5239.1339.9139.91-0.92%33,204
Oct 7, 202539.1641.6739.1640.2840.280.25%39,157
Oct 6, 202539.9842.1039.6940.1840.18-0.12%37,361
Oct 3, 202539.2441.0037.9440.2340.237.65%58,178
Oct 2, 202537.7339.4836.0537.3737.37-1.19%39,418
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