Tvardi Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	1.94	1.95	1.79	1.86	1.86	-2.11%	213,557
Aug 14, 2026	1.81	2.04	1.81	1.90	1.90	7.34%	345,503
Aug 13, 2026	1.80	1.80	1.73	1.77	1.77	-	130,161
Aug 12, 2026	1.80	1.82	1.75	1.77	1.77	-	97,308
Aug 11, 2026	1.78	1.82	1.71	1.77	1.77	0.57%	183,591
Aug 10, 2026	1.87	1.88	1.70	1.76	1.76	-5.88%	386,347
Aug 7, 2026	1.87	1.94	1.85	1.87	1.87	1.08%	103,695
Aug 6, 2026	2.02	2.02	1.80	1.85	1.85	-7.50%	519,961
Aug 5, 2026	1.92	2.04	1.86	2.00	2.00	-1.48%	335,424
Aug 4, 2026	2.03	2.06	2.00	2.03	2.03	0.50%	393,485
Aug 3, 2026	2.09	2.09	1.99	2.02	2.02	-3.81%	216,191
Jul 31, 2026	2.08	2.13	2.00	2.10	2.10	-	185,429
Jul 30, 2026	2.12	2.19	2.00	2.10	2.10	-1.87%	331,301
Jul 29, 2026	2.46	2.54	2.00	2.14	2.14	-12.30%	661,439
Jul 28, 2026	2.45	2.55	2.27	2.44	2.44	-3.94%	662,829
Jul 27, 2026	2.49	2.69	2.45	2.54	2.54	1.20%	1,422,221
Jul 24, 2026	2.51	2.62	2.45	2.51	2.51	-1.95%	335,768
Jul 23, 2026	2.69	2.74	2.52	2.56	2.56	-7.25%	498,130
Jul 22, 2026	2.82	2.92	2.70	2.76	2.76	-3.50%	498,027
Jul 21, 2026	2.95	3.10	2.77	2.86	2.86	-2.39%	1,145,027
Jul 20, 2026	3.16	3.17	2.72	2.93	2.93	-8.44%	1,188,995
Jul 17, 2026	3.00	3.45	2.92	3.20	3.20	3.90%	972,447
Jul 16, 2026	3.00	3.35	2.97	3.08	3.08	5.12%	1,716,857
Jul 15, 2026	3.11	3.35	2.93	2.93	2.93	-5.48%	976,745
Jul 14, 2026	3.27	3.27	2.88	3.10	3.10	-6.34%	1,658,995
Jul 13, 2026	3.20	3.42	2.93	3.31	3.31	0.91%	2,241,963
Jul 10, 2026	3.84	3.89	3.24	3.28	3.28	-13.68%	2,765,243
Jul 9, 2026	4.33	5.05	3.77	3.80	3.80	-24.00%	7,485,612
Jul 8, 2026	3.23	5.69	3.02	5.00	5.00	61.29%	39,152,997
Jul 7, 2026	2.13	3.86	2.06	3.10	3.10	54.23%	70,894,178
Jul 6, 2026	1.95	2.09	1.95	2.01	2.01	-0.50%	74,954
Jul 2, 2026	1.93	2.08	1.91	2.02	2.02	3.59%	112,127
Jul 1, 2026	1.86	2.03	1.80	1.95	1.95	2.63%	168,417
Jun 30, 2026	1.86	1.96	1.66	1.90	1.90	-0.52%	409,216
Jun 29, 2026	1.82	2.19	1.78	1.91	1.91	27.33%	4,328,693
Jun 26, 2026	2.39	2.48	1.50	1.50	1.50	-36.44%	1,997,891
Jun 25, 2026	2.40	2.65	2.35	2.36	2.36	0.43%	52,647
Jun 24, 2026	2.46	2.58	2.34	2.35	2.35	-2.89%	59,150
Jun 23, 2026	2.68	2.70	2.42	2.42	2.42	-9.70%	58,829
Jun 22, 2026	2.66	2.75	2.58	2.68	2.68	1.90%	73,517
Jun 18, 2026	2.60	2.68	2.48	2.63	2.63	1.94%	103,629
Jun 17, 2026	2.69	2.75	2.55	2.58	2.58	-1.90%	67,789
Jun 16, 2026	2.63	2.69	2.57	2.63	2.63	-1.50%	39,743
Jun 15, 2026	2.64	2.79	2.60	2.67	2.67	1.14%	73,035
Jun 12, 2026	2.72	2.75	2.64	2.64	2.64	-2.58%	36,845
Jun 11, 2026	2.70	2.76	2.61	2.71	2.71	0.37%	35,967
Jun 10, 2026	2.78	2.90	2.66	2.70	2.70	-2.88%	53,586
Jun 9, 2026	2.86	3.01	2.75	2.78	2.78	-2.46%	67,875
Jun 8, 2026	3.05	3.08	2.85	2.85	2.85	-1.38%	77,624
Jun 5, 2026	3.05	3.05	2.78	2.89	2.89	-6.17%	80,974