Tourmaline Bio Inc. (TRML)
NASDAQ: TRML
· Real-Time Price · USD
47.61
0.01 (0.02%)
At close: Sep 12, 2025, 3:59 PM
47.30
-0.65%
After-hours: Sep 12, 2025, 04:39 PM EDT
TRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.60 | 47.64 | 47.58 | 47.60 | 47.60 | 0.00% | 1,695,477 |
| 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 |
| Sep 5, 2025 | 25.80 | 28.46 | 25.73 | 26.74 | 26.74 | 6.53% | 447,783 |
| Sep 4, 2025 | 25.11 | 25.53 | 24.69 | 25.10 | 25.10 | -0.04% | 341,329 |
| Sep 3, 2025 | 23.53 | 25.40 | 23.22 | 25.11 | 25.11 | 6.53% | 292,827 |
| Sep 2, 2025 | 23.26 | 24.08 | 23.05 | 23.57 | 23.57 | 0.73% | 139,012 |
| Aug 29, 2025 | 23.06 | 23.42 | 22.31 | 23.40 | 23.40 | 1.61% | 130,333 |
| Aug 28, 2025 | 23.52 | 24.06 | 22.85 | 23.03 | 23.03 | -2.08% | 105,500 |
| Aug 27, 2025 | 23.46 | 24.56 | 23.23 | 23.52 | 23.52 | 0.04% | 153,964 |
| Aug 26, 2025 | 22.79 | 23.58 | 22.57 | 23.51 | 23.51 | 3.66% | 135,886 |
| Aug 25, 2025 | 23.35 | 23.52 | 22.58 | 22.68 | 22.68 | -2.70% | 84,800 |
| Aug 22, 2025 | 23.30 | 24.00 | 22.95 | 23.31 | 23.31 | 1.08% | 126,100 |
| Aug 21, 2025 | 22.32 | 23.07 | 22.24 | 23.06 | 23.06 | 2.67% | 111,015 |
| Aug 20, 2025 | 22.44 | 22.75 | 21.64 | 22.46 | 22.46 | 0.40% | 79,623 |
| Aug 19, 2025 | 22.04 | 22.42 | 21.30 | 22.37 | 22.37 | 0.90% | 127,700 |
| Aug 18, 2025 | 22.50 | 22.85 | 21.69 | 22.17 | 22.17 | -1.77% | 213,900 |
| Aug 15, 2025 | 22.56 | 22.90 | 21.91 | 22.57 | 22.57 | 0.80% | 122,409 |
| Aug 14, 2025 | 22.07 | 22.67 | 21.59 | 22.39 | 22.39 | 0.77% | 112,846 |