Tvardi Therapeutics, Inc. - Common Stock (TVRD)

0.8211
+0.0111 (1.37%)
NASDAQ · Last Trade: Nov 3rd, 3:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tvardi Therapeutics, Inc. - Common Stock (TVRD)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20260.830.850.790.8194,8630.81
10/30/20260.870.930.770.79154,8840.79
10/29/20260.890.920.850.86111,7990.86
10/28/20260.840.930.840.8986,0980.89
10/27/20260.830.900.830.8772,7490.87
10/26/20260.940.970.840.84139,4620.84
10/23/20261.071.070.920.94108,8720.94
10/22/20261.011.050.970.9755,4050.97
10/21/20261.021.091.001.02137,1021.02
10/20/20261.031.080.970.99195,1880.99
10/19/20261.011.030.970.97201,3380.97
10/16/20261.051.071.001.0191,8411.01
10/15/20261.031.071.001.0794,5761.07
10/14/20261.011.030.991.0075,7211.00
10/13/20261.061.061.011.0473,4481.04
10/12/20261.021.080.971.06248,2171.06
10/09/20261.091.091.021.03130,2961.03
10/08/20261.101.101.041.08159,9241.08
10/07/20261.081.111.041.10136,4671.10
10/06/20261.151.181.071.08148,2551.08
10/05/20261.171.171.121.14148,9161.14
10/02/20261.251.281.131.15313,8111.15
10/01/20261.251.311.211.24332,6491.24
9/30/20261.291.321.201.25232,6881.25
9/29/20261.321.421.261.28254,0821.28
9/28/20261.271.371.191.33351,3141.33
9/25/20261.141.281.071.27658,2171.27
9/24/20261.301.330.931.06609,5411.06
9/23/20261.591.611.251.32412,4941.32
9/22/20261.621.731.571.57128,0831.57
9/21/20261.651.661.571.61186,1321.61
9/18/20261.631.661.591.63121,5881.63
9/17/20261.721.741.611.62193,1781.62
9/16/20261.741.801.731.73126,6831.73
9/15/20261.831.841.741.76112,1951.76
9/14/20261.892.001.811.83174,1161.83
9/11/20261.831.941.831.87116,4351.87
9/10/20261.831.901.811.8377,5031.83
9/09/20261.921.941.851.8597,1151.85
9/08/20261.911.961.871.94164,2191.94
9/04/20261.851.921.811.9173,2851.91
9/03/20261.891.911.841.8598,7441.85
9/02/20261.751.881.751.88107,6661.88
9/01/20261.811.841.751.7596,3031.75
8/31/20261.821.841.751.80118,5831.80
8/28/20261.801.921.781.82338,7571.82
8/27/20261.791.841.781.8070,9691.80
8/26/20261.821.831.761.7887,4981.78
8/25/20261.791.891.781.8277,0641.82
8/24/20261.871.871.771.7863,3581.78
8/21/20261.831.931.821.86166,8311.86
8/20/20261.871.891.821.83126,1681.83
8/19/20261.992.011.851.88201,9401.88
8/18/20261.891.911.811.9099,8861.90
8/17/20261.941.951.791.86213,7341.86
8/14/20261.812.041.811.90355,8141.90
8/13/20261.801.801.731.77130,1721.77
8/12/20261.801.821.751.7797,3441.77
8/11/20261.781.821.711.77183,7671.77
8/10/20261.871.881.701.76390,0051.76
8/07/20261.871.941.851.87103,8731.87
8/06/20262.022.021.801.85519,9371.85
8/05/20261.922.041.862.00335,4242.00
8/04/20262.032.062.002.03383,4722.03
8/03/20262.092.091.992.02215,6812.02