Tvardi Therapeutics, Inc. - Common Stock (TVRD)
3.2200
-0.2500 (-7.20%)
NASDAQ · Last Trade: Apr 17th, 12:39 AM EDT
Historical Prices For Tvardi Therapeutics, Inc. - Common Stock (TVRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2026 | 3.48 | 3.49 | 3.20 | 3.22 | 71,359 | 3.22 |
| 4/15/2026 | 3.15 | 3.50 | 3.06 | 3.47 | 97,608 | 3.47 |
| 4/14/2026 | 3.03 | 3.19 | 2.97 | 3.16 | 38,515 | 3.16 |
| 4/13/2026 | 3.00 | 3.06 | 2.84 | 3.04 | 25,577 | 3.04 |
| 4/10/2026 | 2.93 | 2.98 | 2.83 | 2.90 | 51,468 | 2.90 |
| 4/09/2026 | 2.98 | 3.08 | 2.86 | 2.96 | 35,447 | 2.96 |
| 4/08/2026 | 2.93 | 3.05 | 2.85 | 3.05 | 73,336 | 3.05 |
| 4/07/2026 | 2.96 | 2.98 | 2.75 | 2.85 | 95,767 | 2.85 |
| 4/06/2026 | 3.01 | 3.02 | 2.90 | 2.98 | 44,615 | 2.98 |
| 4/02/2026 | 2.90 | 3.04 | 2.81 | 3.02 | 63,367 | 3.02 |
| 4/01/2026 | 3.13 | 3.14 | 2.81 | 3.00 | 177,516 | 3.00 |
| 3/31/2026 | 3.25 | 3.27 | 3.10 | 3.18 | 40,615 | 3.18 |
| 3/30/2026 | 3.08 | 3.22 | 3.05 | 3.20 | 55,161 | 3.20 |
| 3/27/2026 | 3.44 | 3.44 | 3.15 | 3.17 | 34,193 | 3.17 |
| 3/26/2026 | 3.34 | 3.45 | 3.26 | 3.33 | 29,055 | 3.33 |
| 3/25/2026 | 3.45 | 3.46 | 3.25 | 3.29 | 46,426 | 3.29 |
| 3/24/2026 | 3.59 | 3.64 | 3.36 | 3.36 | 30,834 | 3.36 |
| 3/23/2026 | 3.60 | 3.75 | 3.46 | 3.60 | 43,620 | 3.60 |
| 3/20/2026 | 3.67 | 3.70 | 3.40 | 3.52 | 70,438 | 3.52 |
| 3/19/2026 | 3.44 | 3.73 | 3.38 | 3.68 | 104,606 | 3.68 |
| 3/18/2026 | 3.65 | 3.85 | 3.40 | 3.44 | 57,245 | 3.44 |
| 3/17/2026 | 3.93 | 4.04 | 3.61 | 3.64 | 36,905 | 3.64 |
| 3/16/2026 | 3.98 | 3.98 | 3.83 | 3.89 | 41,546 | 3.89 |
| 3/13/2026 | 3.72 | 3.95 | 3.61 | 3.92 | 47,898 | 3.92 |
| 3/12/2026 | 3.72 | 3.81 | 3.65 | 3.67 | 32,182 | 3.67 |
| 3/11/2026 | 3.83 | 3.85 | 3.71 | 3.78 | 31,139 | 3.78 |
| 3/10/2026 | 3.99 | 4.00 | 3.81 | 3.83 | 32,806 | 3.83 |
| 3/09/2026 | 3.90 | 4.00 | 3.77 | 3.98 | 25,991 | 3.98 |
| 3/06/2026 | 3.94 | 4.08 | 3.83 | 3.93 | 53,468 | 3.93 |
| 3/05/2026 | 3.92 | 4.10 | 3.92 | 4.02 | 80,422 | 4.02 |
| 3/04/2026 | 3.99 | 4.06 | 3.90 | 4.02 | 32,309 | 4.02 |
| 3/03/2026 | 3.88 | 4.02 | 3.80 | 3.94 | 32,284 | 3.94 |
| 3/02/2026 | 3.97 | 4.22 | 3.87 | 3.96 | 54,335 | 3.96 |
| 2/27/2026 | 4.00 | 4.16 | 3.95 | 3.99 | 42,174 | 3.99 |
| 2/26/2026 | 3.87 | 4.05 | 3.75 | 4.05 | 49,076 | 4.05 |
| 2/25/2026 | 3.78 | 3.85 | 3.65 | 3.85 | 41,639 | 3.85 |
| 2/24/2026 | 3.70 | 3.84 | 3.68 | 3.74 | 26,362 | 3.74 |
| 2/23/2026 | 3.58 | 3.86 | 3.51 | 3.73 | 46,865 | 3.73 |
| 2/20/2026 | 3.57 | 3.73 | 3.55 | 3.64 | 38,544 | 3.64 |
| 2/19/2026 | 3.60 | 3.85 | 3.56 | 3.59 | 57,463 | 3.59 |
| 2/18/2026 | 3.68 | 3.89 | 3.56 | 3.60 | 61,886 | 3.60 |
| 2/17/2026 | 3.81 | 3.81 | 3.51 | 3.65 | 41,349 | 3.65 |
| 2/13/2026 | 3.76 | 3.94 | 3.70 | 3.72 | 46,590 | 3.72 |
| 2/12/2026 | 3.82 | 3.83 | 3.61 | 3.72 | 39,380 | 3.72 |
| 2/11/2026 | 3.75 | 3.81 | 3.62 | 3.78 | 32,835 | 3.78 |
| 2/10/2026 | 3.82 | 4.05 | 3.76 | 3.78 | 32,965 | 3.78 |
| 2/09/2026 | 3.75 | 3.85 | 3.57 | 3.82 | 53,474 | 3.82 |
| 2/06/2026 | 3.56 | 3.75 | 3.50 | 3.72 | 100,750 | 3.72 |
| 2/05/2026 | 3.83 | 3.98 | 3.50 | 3.55 | 65,508 | 3.55 |
| 2/04/2026 | 4.12 | 4.44 | 3.79 | 3.86 | 117,757 | 3.86 |
| 2/03/2026 | 4.00 | 4.00 | 3.83 | 3.95 | 82,924 | 3.95 |
| 2/02/2026 | 3.94 | 4.07 | 3.88 | 3.99 | 55,941 | 3.99 |
| 1/30/2026 | 3.92 | 4.00 | 3.84 | 3.97 | 58,959 | 3.97 |
| 1/29/2026 | 4.05 | 4.11 | 3.86 | 3.90 | 59,790 | 3.90 |
| 1/28/2026 | 4.32 | 4.40 | 4.04 | 4.06 | 60,912 | 4.06 |
| 1/27/2026 | 4.33 | 4.45 | 4.27 | 4.31 | 74,189 | 4.31 |
| 1/26/2026 | 4.64 | 4.64 | 4.31 | 4.34 | 48,130 | 4.34 |
| 1/23/2026 | 4.83 | 4.83 | 4.65 | 4.69 | 29,415 | 4.69 |
| 1/22/2026 | 4.69 | 4.89 | 4.69 | 4.83 | 37,899 | 4.83 |
| 1/21/2026 | 4.61 | 4.73 | 4.48 | 4.70 | 50,864 | 4.70 |
| 1/20/2026 | 4.48 | 4.75 | 4.39 | 4.63 | 54,873 | 4.63 |