Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
4.000
0.00 (0.00%)
At close: May 18, 2026, 4:00 PM EDT
3.900
-0.100 (-2.50%)
Pre-market: May 19, 2026, 4:32 AM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | - | 66,863 |
| May 15, 2026 | 3.88 | 4.07 | 3.85 | 4.00 | 4.00 | 1.01% | 30,018 |
| May 14, 2026 | 3.91 | 4.04 | 3.83 | 3.96 | 3.96 | 0.25% | 16,254 |
| May 13, 2026 | 3.95 | 4.09 | 3.89 | 3.95 | 3.95 | -0.75% | 25,246 |
| May 12, 2026 | 3.97 | 4.10 | 3.90 | 3.98 | 3.98 | 0.51% | 27,435 |
| May 11, 2026 | 3.95 | 4.18 | 3.91 | 3.96 | 3.96 | -5.26% | 60,079 |
| May 8, 2026 | 4.25 | 4.30 | 4.08 | 4.18 | 4.18 | -0.71% | 47,984 |
| May 7, 2026 | 3.67 | 4.34 | 3.63 | 4.21 | 4.21 | 15.03% | 107,842 |
| May 6, 2026 | 3.68 | 3.79 | 3.47 | 3.66 | 3.66 | -0.81% | 34,881 |
| May 5, 2026 | 3.51 | 3.76 | 3.42 | 3.69 | 3.69 | 4.24% | 41,123 |
| May 4, 2026 | 3.12 | 3.68 | 3.12 | 3.54 | 3.54 | 12.74% | 82,464 |
| May 1, 2026 | 3.15 | 3.22 | 3.09 | 3.14 | 3.14 | -0.32% | 24,850 |
| Apr 30, 2026 | 3.05 | 3.20 | 3.02 | 3.15 | 3.15 | 2.94% | 38,248 |
| Apr 29, 2026 | 3.15 | 3.20 | 3.00 | 3.06 | 3.06 | -4.38% | 32,730 |
| Apr 28, 2026 | 3.01 | 3.20 | 3.01 | 3.20 | 3.20 | 5.26% | 27,259 |
| Apr 27, 2026 | 3.08 | 3.19 | 3.02 | 3.04 | 3.04 | -1.94% | 36,980 |
| Apr 24, 2026 | 3.03 | 3.20 | 2.94 | 3.10 | 3.10 | 2.99% | 22,199 |
| Apr 23, 2026 | 3.27 | 3.29 | 2.91 | 3.01 | 3.01 | -6.81% | 36,679 |
| Apr 22, 2026 | 3.18 | 3.34 | 3.17 | 3.23 | 3.23 | 2.22% | 25,730 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.09 | 3.16 | 3.16 | -1.86% | 23,190 |
| Apr 20, 2026 | 3.38 | 3.38 | 3.16 | 3.22 | 3.22 | -5.01% | 29,486 |
| Apr 17, 2026 | 3.27 | 3.39 | 3.22 | 3.39 | 3.39 | 5.28% | 35,943 |
| Apr 16, 2026 | 3.48 | 3.49 | 3.20 | 3.22 | 3.22 | -7.20% | 71,359 |
| Apr 15, 2026 | 3.15 | 3.50 | 3.06 | 3.47 | 3.47 | 9.81% | 97,658 |
| Apr 14, 2026 | 3.03 | 3.19 | 2.97 | 3.16 | 3.16 | 3.95% | 38,514 |
| Apr 13, 2026 | 3.00 | 3.06 | 2.84 | 3.04 | 3.04 | 4.83% | 25,577 |
| Apr 10, 2026 | 2.93 | 2.98 | 2.83 | 2.90 | 2.90 | -2.03% | 51,468 |
| Apr 9, 2026 | 2.98 | 3.08 | 2.86 | 2.96 | 2.96 | -2.95% | 35,452 |
| Apr 8, 2026 | 2.93 | 3.05 | 2.85 | 3.05 | 3.05 | 7.02% | 73,404 |
| Apr 7, 2026 | 2.96 | 2.98 | 2.75 | 2.85 | 2.85 | -4.36% | 95,766 |
| Apr 6, 2026 | 3.01 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 44,614 |
| Apr 2, 2026 | 2.90 | 3.04 | 2.81 | 3.02 | 3.02 | 0.67% | 63,366 |
| Apr 1, 2026 | 3.13 | 3.14 | 2.81 | 3.00 | 3.00 | -5.66% | 177,515 |
| Mar 31, 2026 | 3.25 | 3.28 | 3.10 | 3.18 | 3.18 | -0.63% | 41,568 |
| Mar 30, 2026 | 3.08 | 3.22 | 3.05 | 3.20 | 3.20 | 0.95% | 55,160 |
| Mar 27, 2026 | 3.45 | 3.45 | 3.15 | 3.17 | 3.17 | -4.80% | 34,193 |
| Mar 26, 2026 | 3.34 | 3.45 | 3.26 | 3.33 | 3.33 | 1.22% | 29,055 |
| Mar 25, 2026 | 3.45 | 3.47 | 3.25 | 3.29 | 3.29 | -2.08% | 46,426 |
| Mar 24, 2026 | 3.59 | 3.64 | 3.36 | 3.36 | 3.36 | -6.67% | 30,839 |
| Mar 23, 2026 | 3.60 | 3.75 | 3.46 | 3.60 | 3.60 | 2.27% | 43,619 |
| Mar 20, 2026 | 3.67 | 3.70 | 3.40 | 3.52 | 3.52 | -4.35% | 70,422 |
| Mar 19, 2026 | 3.44 | 3.73 | 3.38 | 3.68 | 3.68 | 6.98% | 104,608 |
| Mar 18, 2026 | 3.65 | 3.85 | 3.40 | 3.44 | 3.44 | -5.49% | 57,245 |
| Mar 17, 2026 | 3.93 | 4.04 | 3.61 | 3.64 | 3.64 | -6.43% | 36,905 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 41,546 |
| Mar 13, 2026 | 3.72 | 3.95 | 3.61 | 3.92 | 3.92 | 6.67% | 47,898 |
| Mar 12, 2026 | 3.72 | 3.81 | 3.65 | 3.68 | 3.68 | -2.78% | 32,180 |
| Mar 11, 2026 | 3.83 | 3.85 | 3.71 | 3.78 | 3.78 | -1.31% | 31,138 |
| Mar 10, 2026 | 3.99 | 4.00 | 3.81 | 3.83 | 3.83 | -3.77% | 32,805 |
| Mar 9, 2026 | 3.90 | 4.00 | 3.77 | 3.98 | 3.98 | 1.27% | 25,989 |