Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
1.870
+0.035 (1.91%)
At close: Sep 11, 2026, 4:00 PM EDT
1.840
-0.030 (-1.60%)
After-hours: Sep 11, 2026, 7:57 PM EDT
Tvardi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | 1.91% | 115,417 |
| Sep 10, 2026 | 1.83 | 1.90 | 1.81 | 1.84 | 1.84 | -0.81% | 77,500 |
| Sep 9, 2026 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 93,950 |
| Sep 8, 2026 | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | 1.57% | 162,783 |
| Sep 4, 2026 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | 3.24% | 72,378 |
| Sep 3, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 96,002 |
| Sep 2, 2026 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 7.74% | 107,664 |
| 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 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | - | 130,173 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | - | 98,744 |
| Aug 11, 2026 | 1.78 | 1.82 | 1.71 | 1.77 | 1.77 | 0.57% | 183,767 |
| Aug 10, 2026 | 1.87 | 1.88 | 1.70 | 1.76 | 1.76 | -5.88% | 390,005 |
| Aug 7, 2026 | 1.87 | 1.94 | 1.85 | 1.87 | 1.87 | 1.08% | 103,872 |
| 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 |