Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
0.9400
-0.0322 (-3.31%)
At close: Oct 23, 2026, 4:00 PM EDT
0.9524
+0.0124 (1.32%)
After-hours: Oct 23, 2026, 7:55 PM EDT
Tvardi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.07 | 1.07 | 0.92 | 0.94 | 0.94 | -3.31% | 108,871 |
| Oct 22, 2026 | 1.01 | 1.05 | 0.97 | 0.97 | 0.97 | -4.69% | 55,394 |
| Oct 21, 2026 | 1.02 | 1.09 | 1.00 | 1.02 | 1.02 | 2.82% | 136,650 |
| Oct 20, 2026 | 1.03 | 1.08 | 0.97 | 0.99 | 0.99 | 2.27% | 185,142 |
| Oct 19, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 201,337 |
| Oct 16, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 91,841 |
| Oct 15, 2026 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 94,576 |
| Oct 14, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 75,721 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 73,448 |
| Oct 12, 2026 | 1.02 | 1.08 | 0.97 | 1.06 | 1.06 | 2.91% | 248,218 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 130,294 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 160,035 |
| Oct 7, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | 1.85% | 136,466 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -5.26% | 148,296 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 148,916 |
| Oct 2, 2026 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -7.26% | 313,810 |
| Oct 1, 2026 | 1.25 | 1.31 | 1.21 | 1.24 | 1.24 | -0.80% | 332,652 |
| Sep 30, 2026 | 1.29 | 1.32 | 1.20 | 1.25 | 1.25 | -2.34% | 232,689 |
| Sep 29, 2026 | 1.32 | 1.42 | 1.26 | 1.28 | 1.28 | -3.76% | 254,083 |
| Sep 28, 2026 | 1.27 | 1.37 | 1.19 | 1.33 | 1.33 | 4.72% | 351,438 |
| Sep 25, 2026 | 1.14 | 1.28 | 1.07 | 1.27 | 1.27 | 19.81% | 658,217 |
| Sep 24, 2026 | 1.30 | 1.33 | 0.93 | 1.06 | 1.06 | -19.70% | 609,625 |
| Sep 23, 2026 | 1.59 | 1.61 | 1.26 | 1.32 | 1.32 | -15.92% | 412,745 |
| Sep 22, 2026 | 1.62 | 1.73 | 1.57 | 1.57 | 1.57 | -2.48% | 128,181 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 186,730 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | 0.62% | 121,585 |
| Sep 17, 2026 | 1.72 | 1.74 | 1.61 | 1.62 | 1.62 | -6.36% | 193,177 |
| Sep 16, 2026 | 1.74 | 1.81 | 1.73 | 1.73 | 1.73 | -1.70% | 126,680 |
| Sep 15, 2026 | 1.83 | 1.84 | 1.74 | 1.76 | 1.76 | -3.83% | 115,657 |
| Sep 14, 2026 | 1.89 | 2.00 | 1.81 | 1.83 | 1.83 | -2.14% | 174,154 |
| Sep 11, 2026 | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | 1.91% | 116,435 |
| Sep 10, 2026 | 1.83 | 1.90 | 1.81 | 1.84 | 1.84 | -0.81% | 77,503 |
| Sep 9, 2026 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 97,114 |
| Sep 8, 2026 | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | 1.57% | 164,227 |
| Sep 4, 2026 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | 3.24% | 73,282 |
| Sep 3, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 98,759 |
| Sep 2, 2026 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 7.74% | 107,886 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -3.06% | 96,830 |
| Aug 31, 2026 | 1.82 | 1.84 | 1.76 | 1.80 | 1.80 | -1.10% | 118,582 |
| Aug 28, 2026 | 1.80 | 1.92 | 1.78 | 1.82 | 1.82 | 1.11% | 338,756 |
| Aug 27, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 70,969 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 87,499 |
| Aug 25, 2026 | 1.79 | 1.89 | 1.79 | 1.82 | 1.82 | 2.25% | 77,064 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -4.30% | 63,356 |
| Aug 21, 2026 | 1.83 | 1.93 | 1.82 | 1.86 | 1.86 | 1.64% | 166,830 |
| Aug 20, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 126,173 |
| Aug 19, 2026 | 1.99 | 2.01 | 1.85 | 1.88 | 1.88 | -1.05% | 201,941 |
| Aug 18, 2026 | 1.89 | 1.91 | 1.81 | 1.90 | 1.90 | 2.15% | 100,520 |
| Aug 17, 2026 | 1.94 | 1.95 | 1.79 | 1.86 | 1.86 | -2.11% | 213,821 |
| Aug 14, 2026 | 1.81 | 2.04 | 1.81 | 1.90 | 1.90 | 7.34% | 355,813 |