Tvardi Therapeutics Inc. (TVRD)
NASDAQ: TVRD
· Real-Time Price · USD
36.90
0.58 (1.60%)
At close: Sep 29, 2025, 3:59 PM
36.90
0.00%
After-hours: Sep 29, 2025, 05:18 PM EDT
TVRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.85 | 38.15 | 34.66 | 36.90 | 36.90 | 1.60% | 43,787 |
| Sep 26, 2025 | 36.41 | 38.28 | 35.15 | 36.32 | 36.32 | -1.33% | 44,448 |
| Sep 25, 2025 | 37.13 | 38.50 | 35.91 | 36.81 | 36.81 | -0.59% | 110,704 |
| Sep 24, 2025 | 38.82 | 39.69 | 37.03 | 37.03 | 37.03 | -1.15% | 78,800 |
| Sep 23, 2025 | 37.73 | 38.92 | 35.86 | 37.46 | 37.46 | 0.16% | 50,300 |
| Sep 22, 2025 | 37.51 | 37.60 | 35.27 | 37.40 | 37.40 | -2.20% | 38,000 |
| Sep 19, 2025 | 38.66 | 39.71 | 36.99 | 38.24 | 38.24 | -1.29% | 245,923 |
| Sep 18, 2025 | 38.81 | 40.77 | 37.70 | 38.74 | 38.74 | -0.77% | 76,536 |
| Sep 17, 2025 | 35.00 | 39.04 | 34.16 | 39.04 | 39.04 | 15.40% | 134,839 |
| Sep 16, 2025 | 33.77 | 35.20 | 33.51 | 33.83 | 33.83 | 0.21% | 32,500 |
| Sep 15, 2025 | 33.94 | 35.39 | 33.60 | 33.76 | 33.76 | -0.35% | 23,600 |
| Sep 12, 2025 | 35.23 | 36.71 | 33.22 | 33.88 | 33.88 | -4.29% | 39,705 |
| Sep 11, 2025 | 32.98 | 35.80 | 32.31 | 35.40 | 35.40 | 7.80% | 29,659 |
| Sep 10, 2025 | 31.21 | 33.00 | 31.21 | 32.84 | 32.84 | 3.21% | 20,834 |
| Sep 9, 2025 | 29.80 | 31.84 | 29.33 | 31.82 | 31.82 | 7.28% | 22,411 |
| Sep 8, 2025 | 31.11 | 31.11 | 29.43 | 29.66 | 29.66 | -4.66% | 22,714 |
| 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 |