Tvardi Therapeutics Inc. (TVRD)
NASDAQ: TVRD
· Real-Time Price · USD
29.66
-1.45 (-4.66%)
At close: Sep 08, 2025, 3:59 PM
30.00
1.15%
After-hours: Sep 08, 2025, 05:15 PM EDT
TVRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.11 | 31.11 | 29.43 | 29.66 | 29.66 | -4.66% | 22,670 |
| Sep 5, 2025 | 31.88 | 31.88 | 30.24 | 31.11 | 31.11 | 2.20% | 13,828 |
| Sep 4, 2025 | 28.75 | 30.65 | 28.75 | 30.44 | 30.44 | 5.84% | 17,900 |
| Sep 3, 2025 | 29.54 | 30.09 | 28.20 | 28.76 | 28.76 | -2.77% | 17,200 |
| Sep 2, 2025 | 29.88 | 30.37 | 29.22 | 29.58 | 29.58 | -1.14% | 16,948 |
| Aug 29, 2025 | 30.69 | 30.69 | 29.29 | 29.92 | 29.92 | -1.19% | 14,300 |
| Aug 28, 2025 | 29.65 | 31.54 | 29.07 | 30.28 | 30.28 | -1.05% | 21,349 |
| Aug 27, 2025 | 29.45 | 30.79 | 28.88 | 30.60 | 30.60 | 4.76% | 34,200 |
| Aug 26, 2025 | 29.20 | 29.68 | 28.13 | 29.21 | 29.21 | 0.03% | 16,800 |
| Aug 25, 2025 | 28.40 | 29.93 | 27.52 | 29.20 | 29.20 | 4.10% | 27,300 |
| Aug 22, 2025 | 27.11 | 29.00 | 26.74 | 28.05 | 28.05 | 5.25% | 42,738 |
| Aug 21, 2025 | 26.19 | 27.20 | 25.54 | 26.65 | 26.65 | -0.86% | 26,400 |
| Aug 20, 2025 | 25.79 | 27.25 | 25.22 | 26.88 | 26.88 | 8.96% | 16,604 |
| Aug 19, 2025 | 24.74 | 25.60 | 24.08 | 24.67 | 24.67 | -0.28% | 17,600 |
| Aug 18, 2025 | 23.93 | 25.34 | 23.79 | 24.74 | 24.74 | 3.08% | 10,712 |
| Aug 15, 2025 | 24.59 | 24.62 | 23.79 | 24.00 | 24.00 | 0.88% | 12,600 |
| Aug 14, 2025 | 22.91 | 24.05 | 22.91 | 23.79 | 23.79 | 0.21% | 11,700 |
| Aug 13, 2025 | 24.55 | 24.55 | 23.70 | 23.74 | 23.74 | 0.59% | 17,500 |
| Aug 12, 2025 | 23.46 | 25.00 | 23.46 | 23.60 | 23.60 | -2.20% | 22,200 |
| Aug 11, 2025 | 23.78 | 24.75 | 22.74 | 24.13 | 24.13 | 0.84% | 33,000 |