Tvardi Therapeutics, Inc. - Common Stock (TVRD)
4.5500
+0.3200 (7.57%)
NASDAQ · Last Trade: Jan 11th, 12:05 PM EST
Historical Prices For Tvardi Therapeutics, Inc. - Common Stock (TVRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.25 | 4.70 | 4.01 | 4.55 | 302,187 | 4.55 |
| 1/08/2026 | 3.89 | 4.28 | 3.89 | 4.23 | 191,369 | 4.23 |
| 1/07/2026 | 4.01 | 4.03 | 3.87 | 3.89 | 87,624 | 3.89 |
| 1/06/2026 | 4.00 | 4.12 | 3.90 | 3.93 | 80,586 | 3.93 |
| 1/05/2026 | 4.09 | 4.18 | 3.95 | 4.03 | 82,215 | 4.03 |
| 1/02/2026 | 4.35 | 4.44 | 3.96 | 4.08 | 137,909 | 4.08 |
| 12/31/2025 | 4.20 | 4.46 | 4.12 | 4.30 | 230,151 | 4.30 |
| 12/30/2025 | 4.31 | 4.36 | 4.08 | 4.23 | 135,185 | 4.23 |
| 12/29/2025 | 4.14 | 4.37 | 4.01 | 4.33 | 254,796 | 4.33 |
| 12/26/2025 | 3.96 | 4.14 | 3.90 | 4.14 | 415,557 | 4.14 |
| 12/24/2025 | 3.94 | 4.05 | 3.92 | 4.02 | 122,938 | 4.02 |
| 12/23/2025 | 3.97 | 4.01 | 3.90 | 4.00 | 113,556 | 4.00 |
| 12/22/2025 | 3.97 | 4.05 | 3.92 | 3.98 | 98,643 | 3.98 |
| 12/19/2025 | 3.92 | 4.02 | 3.87 | 3.98 | 124,825 | 3.98 |
| 12/18/2025 | 4.00 | 4.05 | 3.83 | 3.89 | 96,912 | 3.89 |
| 12/17/2025 | 4.18 | 4.20 | 3.92 | 3.95 | 92,044 | 3.95 |
| 12/16/2025 | 4.22 | 4.44 | 4.12 | 4.20 | 114,320 | 4.20 |
| 12/15/2025 | 4.41 | 4.42 | 4.19 | 4.22 | 72,183 | 4.22 |
| 12/12/2025 | 4.53 | 4.57 | 4.38 | 4.41 | 84,174 | 4.41 |
| 12/11/2025 | 4.53 | 4.71 | 4.37 | 4.49 | 81,896 | 4.49 |
| 12/10/2025 | 4.31 | 4.65 | 4.15 | 4.53 | 143,727 | 4.53 |
| 12/09/2025 | 4.19 | 4.34 | 4.13 | 4.29 | 95,675 | 4.29 |
| 12/08/2025 | 4.18 | 4.28 | 4.05 | 4.18 | 112,349 | 4.18 |
| 12/05/2025 | 4.16 | 4.40 | 4.14 | 4.18 | 85,739 | 4.18 |
| 12/04/2025 | 4.08 | 4.30 | 4.03 | 4.18 | 113,297 | 4.18 |
| 12/03/2025 | 3.81 | 4.27 | 3.81 | 4.12 | 172,615 | 4.12 |
| 12/02/2025 | 3.95 | 3.99 | 3.74 | 3.75 | 138,602 | 3.75 |
| 12/01/2025 | 4.12 | 4.12 | 3.90 | 3.91 | 89,623 | 3.91 |
| 11/28/2025 | 4.04 | 4.17 | 4.01 | 4.12 | 74,825 | 4.12 |
| 11/26/2025 | 3.88 | 4.05 | 3.85 | 4.02 | 152,040 | 4.02 |
| 11/25/2025 | 3.95 | 4.12 | 3.86 | 3.88 | 96,025 | 3.88 |
| 11/24/2025 | 3.90 | 4.15 | 3.86 | 3.92 | 132,071 | 3.92 |
| 11/21/2025 | 3.83 | 4.08 | 3.78 | 3.92 | 113,447 | 3.92 |
| 11/20/2025 | 3.93 | 4.15 | 3.80 | 3.82 | 78,393 | 3.82 |
| 11/19/2025 | 4.05 | 4.16 | 3.88 | 3.93 | 59,280 | 3.93 |
| 11/18/2025 | 4.00 | 4.20 | 3.93 | 4.12 | 148,649 | 4.12 |
| 11/17/2025 | 4.01 | 4.03 | 3.87 | 4.03 | 96,421 | 4.03 |
| 11/14/2025 | 4.08 | 4.45 | 3.89 | 4.03 | 221,003 | 4.03 |
| 11/13/2025 | 4.16 | 4.30 | 4.02 | 4.11 | 267,307 | 4.11 |
| 11/12/2025 | 4.19 | 4.36 | 4.07 | 4.24 | 212,280 | 4.24 |
| 11/11/2025 | 4.17 | 4.25 | 4.00 | 4.19 | 101,981 | 4.19 |
| 11/10/2025 | 4.01 | 4.29 | 4.01 | 4.19 | 157,622 | 4.19 |
| 11/07/2025 | 3.92 | 4.20 | 3.85 | 4.02 | 265,753 | 4.02 |
| 11/06/2025 | 4.19 | 4.30 | 3.91 | 3.94 | 169,908 | 3.94 |
| 11/05/2025 | 4.35 | 4.40 | 4.16 | 4.22 | 163,182 | 4.22 |
| 11/04/2025 | 4.44 | 4.57 | 4.38 | 4.39 | 139,151 | 4.39 |
| 11/03/2025 | 4.60 | 4.79 | 4.41 | 4.51 | 206,763 | 4.51 |
| 10/31/2025 | 4.66 | 4.91 | 4.49 | 4.65 | 235,897 | 4.65 |
| 10/30/2025 | 4.75 | 5.00 | 4.60 | 4.66 | 209,049 | 4.66 |
| 10/29/2025 | 4.79 | 4.91 | 4.63 | 4.78 | 224,819 | 4.78 |
| 10/28/2025 | 4.82 | 4.95 | 4.66 | 4.72 | 319,932 | 4.72 |
| 10/27/2025 | 4.96 | 5.00 | 4.48 | 4.87 | 497,245 | 4.87 |
| 10/24/2025 | 5.16 | 5.16 | 4.90 | 4.97 | 260,082 | 4.97 |
| 10/23/2025 | 5.25 | 5.35 | 4.91 | 5.16 | 488,886 | 5.16 |
| 10/22/2025 | 5.75 | 5.90 | 5.12 | 5.23 | 499,245 | 5.23 |
| 10/21/2025 | 6.09 | 6.13 | 5.57 | 5.71 | 489,925 | 5.71 |
| 10/20/2025 | 6.40 | 6.43 | 6.00 | 6.17 | 458,418 | 6.17 |
| 10/17/2025 | 6.39 | 6.65 | 6.10 | 6.58 | 459,081 | 6.58 |
| 10/16/2025 | 6.61 | 7.23 | 6.33 | 6.48 | 940,981 | 6.48 |
| 10/15/2025 | 6.91 | 6.95 | 6.50 | 6.64 | 753,247 | 6.64 |
| 10/14/2025 | 6.65 | 7.12 | 6.15 | 7.00 | 1,803,670 | 7.00 |
| 10/13/2025 | 6.20 | 7.01 | 5.65 | 6.69 | 6,384,727 | 6.69 |