Tourmaline Bio Inc. (TRML)
NASDAQ: TRML
· Real-Time Price · USD
22.74
0.35 (1.56%)
At close: Aug 15, 2025, 2:11 PM
TRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.07 | 22.67 | 21.59 | 22.39 | 22.39 | 0.77% | 112,378 |
| Aug 13, 2025 | 21.90 | 23.14 | 21.40 | 22.22 | 22.22 | 3.45% | 206,500 |
| Aug 12, 2025 | 21.19 | 21.85 | 21.13 | 21.48 | 21.48 | 2.33% | 152,756 |
| Aug 11, 2025 | 20.69 | 21.10 | 20.00 | 20.99 | 20.99 | 1.30% | 206,401 |
| Aug 8, 2025 | 21.54 | 21.67 | 19.75 | 20.72 | 20.72 | -2.86% | 178,434 |
| Aug 7, 2025 | 21.87 | 22.18 | 21.08 | 21.33 | 21.33 | -2.78% | 150,924 |
| Aug 6, 2025 | 22.22 | 22.31 | 21.64 | 21.94 | 21.94 | -2.14% | 184,400 |
| Aug 5, 2025 | 21.63 | 22.93 | 21.51 | 22.42 | 22.42 | 3.84% | 135,600 |
| Aug 4, 2025 | 21.66 | 22.05 | 20.47 | 21.59 | 21.59 | -0.78% | 173,300 |
| Aug 1, 2025 | 21.76 | 22.34 | 21.16 | 21.76 | 21.76 | -1.67% | 226,846 |
| Jul 31, 2025 | 23.05 | 23.51 | 22.09 | 22.13 | 22.13 | -5.18% | 299,913 |
| Jul 30, 2025 | 22.73 | 23.81 | 22.61 | 23.34 | 23.34 | 2.86% | 279,628 |
| Jul 29, 2025 | 22.71 | 23.70 | 21.49 | 22.69 | 22.69 | 0.35% | 622,600 |
| Jul 28, 2025 | 19.99 | 22.95 | 19.99 | 22.61 | 22.61 | 14.37% | 435,720 |
| Jul 25, 2025 | 18.78 | 20.27 | 18.32 | 19.77 | 19.77 | 5.44% | 246,519 |
| Jul 24, 2025 | 18.94 | 19.59 | 18.63 | 18.75 | 18.75 | -1.00% | 251,652 |
| Jul 23, 2025 | 19.03 | 19.81 | 18.63 | 18.94 | 18.94 | 0.42% | 106,900 |
| Jul 22, 2025 | 18.19 | 18.89 | 18.11 | 18.86 | 18.86 | 3.46% | 82,700 |
| Jul 21, 2025 | 18.51 | 18.64 | 17.84 | 18.23 | 18.23 | -1.35% | 76,400 |
| Jul 18, 2025 | 18.83 | 19.06 | 18.27 | 18.48 | 18.48 | -0.65% | 120,341 |