Tvardi Therapeutics, Inc. - Common Stock (TVRD)
3.9900
-0.0600 (-1.48%)
NASDAQ · Last Trade: Mar 1st, 11:13 AM EST
Historical Prices For Tvardi Therapeutics, Inc. - Common Stock (TVRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 60,918 | 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 |
| 1/16/2026 | 4.51 | 4.66 | 4.50 | 4.57 | 30,954 | 4.57 |
| 1/15/2026 | 4.62 | 4.70 | 4.45 | 4.51 | 62,209 | 4.51 |
| 1/14/2026 | 4.55 | 4.75 | 4.36 | 4.63 | 78,959 | 4.63 |
| 1/13/2026 | 4.49 | 4.64 | 4.35 | 4.56 | 88,998 | 4.56 |
| 1/12/2026 | 4.55 | 4.75 | 4.25 | 4.49 | 143,608 | 4.49 |
| 1/09/2026 | 4.25 | 4.70 | 4.01 | 4.55 | 302,187 | 4.55 |
| 1/08/2026 | 3.89 | 4.28 | 3.89 | 4.23 | 191,369 | 4.23 |
| 1/07/2026 | 4.01 | 4.03 | 3.87 | 3.89 | 87,624 | 3.89 |
| 1/06/2026 | 4.00 | 4.12 | 3.90 | 3.93 | 80,586 | 3.93 |
| 1/05/2026 | 4.09 | 4.18 | 3.95 | 4.03 | 82,215 | 4.03 |
| 1/02/2026 | 4.35 | 4.44 | 3.96 | 4.08 | 137,909 | 4.08 |
| 12/31/2025 | 4.20 | 4.46 | 4.12 | 4.30 | 230,151 | 4.30 |
| 12/30/2025 | 4.31 | 4.36 | 4.08 | 4.23 | 135,185 | 4.23 |
| 12/29/2025 | 4.14 | 4.37 | 4.01 | 4.33 | 254,796 | 4.33 |
| 12/26/2025 | 3.96 | 4.14 | 3.90 | 4.14 | 415,557 | 4.14 |
| 12/24/2025 | 3.94 | 4.05 | 3.92 | 4.02 | 122,938 | 4.02 |
| 12/23/2025 | 3.97 | 4.01 | 3.90 | 4.00 | 113,556 | 4.00 |
| 12/22/2025 | 3.97 | 4.05 | 3.92 | 3.98 | 98,643 | 3.98 |
| 12/19/2025 | 3.92 | 4.02 | 3.87 | 3.98 | 124,825 | 3.98 |
| 12/18/2025 | 4.00 | 4.05 | 3.83 | 3.89 | 96,912 | 3.89 |
| 12/17/2025 | 4.18 | 4.20 | 3.92 | 3.95 | 92,044 | 3.95 |
| 12/16/2025 | 4.22 | 4.44 | 4.12 | 4.20 | 114,320 | 4.20 |
| 12/15/2025 | 4.41 | 4.42 | 4.19 | 4.22 | 72,183 | 4.22 |
| 12/12/2025 | 4.53 | 4.57 | 4.38 | 4.41 | 84,174 | 4.41 |
| 12/11/2025 | 4.53 | 4.71 | 4.37 | 4.49 | 81,896 | 4.49 |
| 12/10/2025 | 4.31 | 4.65 | 4.15 | 4.53 | 143,727 | 4.53 |
| 12/09/2025 | 4.19 | 4.34 | 4.13 | 4.29 | 95,675 | 4.29 |
| 12/08/2025 | 4.18 | 4.28 | 4.05 | 4.18 | 112,349 | 4.18 |
| 12/05/2025 | 4.16 | 4.40 | 4.14 | 4.18 | 85,739 | 4.18 |
| 12/04/2025 | 4.08 | 4.30 | 4.03 | 4.18 | 113,297 | 4.18 |
| 12/03/2025 | 3.81 | 4.27 | 3.81 | 4.12 | 172,615 | 4.12 |
| 12/02/2025 | 3.95 | 3.99 | 3.74 | 3.75 | 138,602 | 3.75 |
| 12/01/2025 | 4.12 | 4.12 | 3.90 | 3.91 | 89,623 | 3.91 |