Tourmaline Bio Inc. (TRML)
12.39
-0.70 (-5.35%)
At close: Mar 03, 2025, 3:59 PM
12.33
-0.48%
After-hours: Mar 03, 2025, 04:00 PM EST
TRML Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.12 | 13.28 | 12.04 | 12.33 | -0.76 | -5.81% | 206,852 |
| Feb 28, 2025 | 12.70 | 13.10 | 12.41 | 13.09 | 0.30 | 2.35% | 142,700 |
| Feb 27, 2025 | 13.01 | 13.41 | 12.79 | 12.79 | -0.15 | -1.16% | 142,896 |
| Feb 26, 2025 | 12.61 | 13.34 | 12.61 | 12.94 | 0.39 | 3.11% | 224,600 |
| Feb 25, 2025 | 12.32 | 12.72 | 11.95 | 12.55 | 0.30 | 2.45% | 335,300 |
| Feb 24, 2025 | 12.83 | 12.83 | 11.87 | 12.25 | 0.04 | 0.33% | 294,700 |
| Feb 21, 2025 | 12.64 | 12.86 | 12.16 | 12.21 | -0.16 | -1.29% | 218,500 |
| Feb 20, 2025 | 12.53 | 12.81 | 12.13 | 12.37 | -0.23 | -1.83% | 175,800 |
| Feb 19, 2025 | 12.97 | 13.09 | 12.54 | 12.60 | -0.54 | -4.11% | 256,835 |
| Feb 18, 2025 | 13.96 | 14.58 | 13.13 | 13.14 | -0.69 | -4.99% | 313,771 |
| Feb 14, 2025 | 13.15 | 13.97 | 13.15 | 13.83 | 0.74 | 5.65% | 229,391 |
| Feb 13, 2025 | 13.30 | 13.75 | 13.00 | 13.09 | -0.14 | -1.06% | 259,737 |
| Feb 12, 2025 | 12.66 | 13.25 | 12.66 | 13.23 | 0.35 | 2.72% | 233,679 |
| Feb 11, 2025 | 13.76 | 13.76 | 12.76 | 12.88 | -1.04 | -7.47% | 904,861 |
| Feb 10, 2025 | 14.31 | 14.31 | 13.66 | 13.92 | -0.36 | -2.52% | 331,436 |
| Feb 7, 2025 | 14.97 | 15.01 | 14.14 | 14.28 | -0.71 | -4.74% | 391,996 |
| Feb 6, 2025 | 15.99 | 16.10 | 14.90 | 14.99 | -0.99 | -6.20% | 602,502 |
| Feb 5, 2025 | 16.56 | 16.60 | 15.95 | 15.98 | -0.55 | -3.33% | 473,129 |
| Feb 4, 2025 | 15.51 | 16.57 | 15.22 | 16.53 | 0.99 | 6.37% | 658,600 |
| Feb 3, 2025 | 15.64 | 16.02 | 15.51 | 15.54 | -0.52 | -3.24% | 216,879 |
| Jan 31, 2025 | 16.45 | 16.54 | 15.97 | 16.06 | -0.34 | -2.07% | 326,952 |
| Jan 30, 2025 | 16.35 | 16.55 | 16.15 | 16.40 | 0.07 | 0.43% | 277,041 |
| Jan 29, 2025 | 16.46 | 16.56 | 16.15 | 16.33 | -0.17 | -1.03% | 191,500 |
| Jan 28, 2025 | 17.00 | 17.55 | 16.00 | 16.50 | -0.50 | -2.94% | 244,679 |
| Jan 27, 2025 | 17.00 | 18.08 | 16.68 | 17.00 | -0.54 | -3.08% | 333,903 |
| Jan 24, 2025 | 17.39 | 17.68 | 17.20 | 17.54 | 0.03 | 0.17% | 254,600 |
| Jan 23, 2025 | 17.52 | 17.89 | 16.95 | 17.51 | -0.13 | -0.74% | 271,585 |
| Jan 22, 2025 | 17.81 | 18.04 | 17.48 | 17.64 | -0.24 | -1.34% | 174,900 |
| Jan 21, 2025 | 18.18 | 18.85 | 17.79 | 17.88 | -0.12 | -0.67% | 171,779 |
| Jan 17, 2025 | 17.54 | 18.20 | 17.54 | 18.00 | 0.67 | 3.87% | 325,900 |
| Jan 16, 2025 | 18.30 | 18.54 | 17.00 | 17.33 | -0.91 | -4.99% | 370,415 |
| Jan 15, 2025 | 19.00 | 19.12 | 18.19 | 18.24 | -0.36 | -1.94% | 231,449 |
| Jan 14, 2025 | 19.69 | 20.08 | 18.54 | 18.60 | -0.87 | -4.47% | 264,500 |
| Jan 13, 2025 | 19.26 | 19.70 | 18.10 | 19.47 | -0.23 | -1.17% | 284,000 |
| Jan 10, 2025 | 19.50 | 20.21 | 18.97 | 19.70 | -0.30 | -1.50% | 301,441 |
| Jan 8, 2025 | 20.08 | 20.35 | 19.41 | 20.00 | -0.19 | -0.94% | 136,506 |
| Jan 7, 2025 | 21.73 | 22.21 | 19.95 | 20.19 | -1.55 | -7.13% | 147,097 |
| Jan 6, 2025 | 21.55 | 21.99 | 20.55 | 21.74 | 0.31 | 1.45% | 190,702 |
| Jan 3, 2025 | 20.77 | 21.85 | 20.68 | 21.43 | 0.79 | 3.83% | 117,534 |
| Jan 2, 2025 | 20.51 | 20.88 | 19.70 | 20.64 | 0.36 | 1.78% | 105,800 |
| Dec 31, 2024 | 20.24 | 20.61 | 19.79 | 20.28 | 0.20 | 1.00% | 112,500 |
| Dec 30, 2024 | 20.46 | 20.46 | 19.52 | 20.08 | -0.60 | -2.90% | 115,337 |
| Dec 27, 2024 | 21.58 | 22.07 | 20.31 | 20.68 | -1.16 | -5.31% | 123,300 |
| Dec 26, 2024 | 21.17 | 21.86 | 21.01 | 21.84 | 0.44 | 2.06% | 90,101 |
| Dec 24, 2024 | 21.23 | 21.45 | 20.02 | 21.40 | 0.10 | 0.47% | 171,835 |
| Dec 23, 2024 | 20.63 | 21.37 | 20.45 | 21.30 | 0.65 | 3.15% | 209,800 |
| Dec 20, 2024 | 20.22 | 21.53 | 20.20 | 20.65 | 0.31 | 1.52% | 848,735 |
| Dec 19, 2024 | 19.97 | 20.65 | 19.14 | 20.34 | 0.47 | 2.37% | 189,224 |
| Dec 18, 2024 | 21.88 | 21.88 | 19.63 | 19.87 | -1.99 | -9.10% | 150,715 |
| Dec 17, 2024 | 22.03 | 22.22 | 21.20 | 21.86 | -0.24 | -1.09% | 175,121 |