Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
2.510
-0.050 (-1.95%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Tvardi Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.51 | 2.62 | 2.45 | 2.51 | 2.51 | -1.95% | 332,048 |
| Jul 23, 2026 | 2.69 | 2.74 | 2.52 | 2.56 | 2.56 | -7.25% | 491,364 |
| Jul 22, 2026 | 2.82 | 2.92 | 2.70 | 2.76 | 2.76 | -3.50% | 497,809 |
| Jul 21, 2026 | 2.95 | 3.10 | 2.77 | 2.86 | 2.86 | -2.39% | 1,140,573 |
| Jul 20, 2026 | 3.16 | 3.17 | 2.72 | 2.93 | 2.93 | -8.44% | 1,187,954 |
| Jul 17, 2026 | 3.00 | 3.45 | 2.92 | 3.20 | 3.20 | 3.90% | 970,267 |
| Jul 16, 2026 | 3.00 | 3.35 | 2.97 | 3.08 | 3.08 | 5.12% | 1,714,059 |
| Jul 15, 2026 | 3.11 | 3.35 | 2.93 | 2.93 | 2.93 | -5.48% | 969,937 |
| Jul 14, 2026 | 3.27 | 3.27 | 2.88 | 3.10 | 3.10 | -6.34% | 1,619,231 |
| Jul 13, 2026 | 3.20 | 3.42 | 2.93 | 3.31 | 3.31 | 0.91% | 2,215,793 |
| Jul 10, 2026 | 3.84 | 3.89 | 3.24 | 3.28 | 3.28 | -13.68% | 2,741,938 |
| Jul 9, 2026 | 4.33 | 5.05 | 3.77 | 3.80 | 3.80 | -24.00% | 7,404,436 |
| Jul 8, 2026 | 3.23 | 5.69 | 3.02 | 5.00 | 5.00 | 61.29% | 37,919,931 |
| Jul 7, 2026 | 2.13 | 3.86 | 2.06 | 3.10 | 3.10 | 54.23% | 70,012,576 |
| Jul 6, 2026 | 1.95 | 2.09 | 1.95 | 2.01 | 2.01 | -0.50% | 74,860 |
| Jul 2, 2026 | 1.93 | 2.08 | 1.91 | 2.02 | 2.02 | 3.59% | 111,697 |
| Jul 1, 2026 | 1.86 | 2.03 | 1.80 | 1.95 | 1.95 | 2.63% | 164,912 |
| Jun 30, 2026 | 1.86 | 1.96 | 1.66 | 1.90 | 1.90 | -0.52% | 398,390 |
| Jun 29, 2026 | 1.82 | 2.19 | 1.78 | 1.91 | 1.91 | 27.33% | 4,220,232 |
| Jun 26, 2026 | 2.39 | 2.48 | 1.50 | 1.50 | 1.50 | -36.44% | 769,333 |
| Jun 25, 2026 | 2.40 | 2.65 | 2.35 | 2.36 | 2.36 | 0.43% | 52,522 |
| Jun 24, 2026 | 2.46 | 2.58 | 2.34 | 2.35 | 2.35 | -2.89% | 59,145 |
| Jun 23, 2026 | 2.68 | 2.70 | 2.42 | 2.42 | 2.42 | -9.70% | 58,724 |
| Jun 22, 2026 | 2.66 | 2.75 | 2.58 | 2.68 | 2.68 | 1.90% | 73,505 |
| Jun 18, 2026 | 2.60 | 2.68 | 2.48 | 2.63 | 2.63 | 1.94% | 103,589 |
| 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 |
| Jun 4, 2026 | 2.96 | 3.14 | 2.94 | 3.08 | 3.08 | 4.41% | 33,383 |
| Jun 3, 2026 | 3.15 | 3.22 | 2.92 | 2.95 | 2.95 | -6.94% | 56,900 |
| Jun 2, 2026 | 3.13 | 3.25 | 3.11 | 3.17 | 3.17 | -1.55% | 39,308 |
| Jun 1, 2026 | 3.38 | 3.45 | 3.07 | 3.22 | 3.22 | -4.73% | 90,606 |
| May 29, 2026 | 3.47 | 3.48 | 3.32 | 3.38 | 3.38 | -3.15% | 54,271 |
| May 28, 2026 | 3.28 | 3.57 | 3.25 | 3.49 | 3.49 | 5.76% | 53,244 |
| May 27, 2026 | 3.38 | 3.55 | 3.26 | 3.30 | 3.30 | -4.07% | 77,110 |
| May 26, 2026 | 3.57 | 3.59 | 3.29 | 3.44 | 3.44 | -3.64% | 55,689 |
| May 22, 2026 | 3.60 | 3.83 | 3.42 | 3.57 | 3.57 | -0.56% | 48,522 |
| May 21, 2026 | 3.84 | 3.93 | 3.48 | 3.59 | 3.59 | -6.75% | 58,611 |
| May 20, 2026 | 3.69 | 4.04 | 3.69 | 3.85 | 3.85 | 3.77% | 51,764 |
| May 19, 2026 | 3.91 | 4.04 | 3.69 | 3.71 | 3.71 | -7.25% | 34,732 |
| May 18, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | - | 66,880 |
| 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 |