Tourmaline Bio Inc. (TRML)
NASDAQ: TRML
· Real-Time Price · USD
47.90
0.03 (0.06%)
At close: Oct 03, 2025, 3:59 PM
47.69
-0.44%
After-hours: Oct 03, 2025, 07:16 PM EDT
TRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.88 | 47.90 | 47.84 | 47.90 | 47.90 | 0.06% | 380,495 |
| Oct 2, 2025 | 47.88 | 47.94 | 47.84 | 47.87 | 47.87 | 0.02% | 303,812 |
| Oct 1, 2025 | 47.80 | 47.88 | 47.76 | 47.86 | 47.86 | 0.06% | 499,000 |
| Sep 30, 2025 | 47.85 | 47.90 | 47.75 | 47.83 | 47.83 | -0.69% | 523,200 |
| Sep 29, 2025 | 47.77 | 48.27 | 47.75 | 48.16 | 48.16 | 0.88% | 830,200 |
| Sep 26, 2025 | 47.73 | 47.77 | 47.72 | 47.74 | 47.74 | 0.04% | 963,516 |
| Sep 25, 2025 | 47.75 | 47.77 | 47.67 | 47.72 | 47.72 | -0.06% | 803,406 |
| Sep 24, 2025 | 47.75 | 47.76 | 47.73 | 47.75 | 47.75 | 0.04% | 851,243 |
| Sep 23, 2025 | 47.76 | 47.79 | 47.72 | 47.73 | 47.73 | -0.04% | 873,900 |
| Sep 22, 2025 | 47.74 | 47.79 | 47.71 | 47.75 | 47.75 | 0.04% | 633,800 |
| Sep 19, 2025 | 47.75 | 47.76 | 47.68 | 47.73 | 47.73 | 0.08% | 1,095,249 |
| Sep 18, 2025 | 47.71 | 47.77 | 47.67 | 47.69 | 47.69 | -0.02% | 1,573,000 |
| Sep 17, 2025 | 47.72 | 47.75 | 47.67 | 47.70 | 47.70 | -0.02% | 1,727,201 |
| Sep 16, 2025 | 47.68 | 47.72 | 47.66 | 47.71 | 47.71 | 0.13% | 752,300 |
| Sep 15, 2025 | 47.62 | 47.70 | 47.62 | 47.65 | 47.65 | 0.08% | 964,200 |
| Sep 12, 2025 | 47.62 | 47.70 | 47.59 | 47.61 | 47.61 | 0.02% | 988,513 |
| Sep 11, 2025 | 47.60 | 47.64 | 47.58 | 47.60 | 47.60 | 0.00% | 1,714,561 |
| Sep 10, 2025 | 47.62 | 47.64 | 47.58 | 47.60 | 47.60 | -0.08% | 3,130,693 |
| Sep 9, 2025 | 47.62 | 47.69 | 47.57 | 47.64 | 47.64 | 57.85% | 22,671,100 |
| Sep 8, 2025 | 26.91 | 30.59 | 26.31 | 30.18 | 30.18 | 12.86% | 1,071,644 |
Page 1 of 56