Tourmaline Bio Inc. (TRML)
12.47
0.25 (2.05%)
At close: Apr 09, 2025, 3:59 PM
11.46
-8.14%
Pre-market: Apr 10, 2025, 08:57 AM EDT
Tourmaline Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 12.25 | 13.05 | 11.63 | 12.45 | 0.23 | 1.88% | 490,721 |
| Apr 8, 2025 | 12.96 | 13.40 | 11.96 | 12.22 | -0.40 | -3.17% | 341,700 |
| Apr 7, 2025 | 12.40 | 13.27 | 12.04 | 12.62 | -0.21 | -1.64% | 336,100 |
| Apr 4, 2025 | 12.80 | 13.12 | 12.60 | 12.83 | -0.29 | -2.21% | 295,351 |
| Apr 3, 2025 | 13.00 | 14.18 | 12.50 | 13.12 | -0.28 | -2.09% | 586,800 |
| Apr 2, 2025 | 13.97 | 14.30 | 13.03 | 13.40 | -0.84 | -5.90% | 381,565 |
| Apr 1, 2025 | 15.13 | 15.18 | 14.19 | 14.24 | -0.97 | -6.38% | 466,323 |
| Mar 31, 2025 | 16.22 | 16.22 | 14.87 | 15.21 | -1.44 | -8.65% | 279,215 |
| Mar 28, 2025 | 16.84 | 17.02 | 16.42 | 16.65 | -0.08 | -0.48% | 184,700 |
| Mar 27, 2025 | 16.91 | 17.36 | 16.55 | 16.73 | -0.11 | -0.65% | 202,800 |
| Mar 26, 2025 | 17.00 | 17.26 | 16.52 | 16.84 | -0.28 | -1.64% | 392,497 |
| Mar 25, 2025 | 17.62 | 17.80 | 16.39 | 17.12 | -0.49 | -2.78% | 483,541 |
| Mar 24, 2025 | 17.33 | 17.68 | 17.06 | 17.61 | 0.46 | 2.68% | 250,612 |
| Mar 21, 2025 | 16.74 | 17.46 | 16.74 | 17.15 | 0.27 | 1.60% | 825,448 |
| Mar 20, 2025 | 16.15 | 17.18 | 16.15 | 16.88 | 0.40 | 2.43% | 219,019 |
| Mar 19, 2025 | 17.23 | 18.06 | 16.29 | 16.48 | -0.85 | -4.90% | 490,022 |
| Mar 18, 2025 | 18.18 | 18.38 | 17.22 | 17.33 | -0.93 | -5.09% | 366,600 |
| Mar 17, 2025 | 18.57 | 18.85 | 17.40 | 18.26 | -0.54 | -2.87% | 628,133 |
| Mar 14, 2025 | 17.72 | 18.82 | 17.53 | 18.80 | 1.76 | 10.33% | 628,218 |
| Mar 13, 2025 | 16.46 | 17.18 | 16.34 | 17.04 | 0.77 | 4.73% | 307,500 |
| Mar 12, 2025 | 16.02 | 16.36 | 15.69 | 16.27 | 0.25 | 1.56% | 269,450 |
| Mar 11, 2025 | 14.40 | 16.34 | 14.40 | 16.02 | 1.37 | 9.35% | 387,600 |
| Mar 10, 2025 | 14.21 | 14.78 | 13.85 | 14.65 | 0.27 | 1.88% | 236,531 |
| Mar 7, 2025 | 14.37 | 15.66 | 14.20 | 14.38 | 0.05 | 0.35% | 341,715 |
| Mar 6, 2025 | 13.19 | 14.44 | 13.07 | 14.33 | 1.43 | 11.09% | 228,919 |
| Mar 5, 2025 | 12.59 | 12.91 | 12.34 | 12.90 | 0.48 | 3.86% | 142,100 |
| Mar 4, 2025 | 12.14 | 12.76 | 11.92 | 12.42 | 0.09 | 0.73% | 348,622 |
| Mar 3, 2025 | 13.12 | 13.28 | 12.04 | 12.33 | -0.76 | -5.81% | 206,927 |
| 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 |