Tvardi Therapeutics Inc. (TVRD)
NASDAQ: TVRD
· Real-Time Price · USD
24.30
0.51 (2.14%)
At close: Aug 15, 2025, 3:59 PM
24.00
-1.23%
After-hours: Aug 15, 2025, 04:10 PM EDT
TVRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.91 | 24.05 | 22.91 | 23.79 | 23.79 | 0.21% | 11,668 |
| 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 |
| Aug 8, 2025 | 23.36 | 24.89 | 22.40 | 23.93 | 23.93 | 3.50% | 14,164 |
| Aug 7, 2025 | 24.34 | 24.34 | 22.84 | 23.12 | 23.12 | -4.23% | 14,000 |
| Aug 6, 2025 | 25.49 | 25.49 | 23.78 | 24.14 | 24.14 | -7.12% | 22,600 |
| Aug 5, 2025 | 26.69 | 26.69 | 24.88 | 25.99 | 25.99 | -1.33% | 44,015 |
| Aug 4, 2025 | 26.34 | 27.76 | 25.46 | 26.34 | 26.34 | 0.53% | 36,147 |
| Aug 1, 2025 | 25.97 | 26.45 | 25.27 | 26.20 | 26.20 | 0.92% | 22,200 |
| Jul 31, 2025 | 26.00 | 26.55 | 25.61 | 25.96 | 25.96 | 1.05% | 31,900 |
| Jul 30, 2025 | 26.24 | 27.05 | 25.11 | 25.69 | 25.69 | -1.12% | 19,305 |
| Jul 29, 2025 | 24.90 | 26.62 | 24.30 | 25.98 | 25.98 | 4.46% | 47,819 |
| Jul 28, 2025 | 26.16 | 26.31 | 24.80 | 24.87 | 24.87 | -6.22% | 15,700 |
| Jul 25, 2025 | 27.72 | 27.72 | 26.02 | 26.52 | 26.52 | -2.82% | 14,521 |
| Jul 24, 2025 | 28.41 | 28.54 | 25.91 | 27.29 | 27.29 | -4.71% | 22,924 |
| Jul 23, 2025 | 25.50 | 28.75 | 25.50 | 28.64 | 28.64 | 12.89% | 50,889 |
| Jul 22, 2025 | 26.00 | 26.07 | 24.42 | 25.37 | 25.37 | -1.97% | 51,400 |
| Jul 21, 2025 | 24.48 | 25.97 | 24.48 | 25.88 | 25.88 | 5.16% | 35,614 |
| Jul 18, 2025 | 24.45 | 25.55 | 24.01 | 24.61 | 24.61 | 2.63% | 28,400 |