Dark

TVRD
Tvardi Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:40 PM EDT

2.52USD-1.562%(-0.04)331,937

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:22:30 AM EDT

2.53USD-1.172%(-0.03)490

After-hours

Jul 24, 2026 4:19:30 PM EDT

2.49USD-1.190%(-0.03)14,221

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	2.5100	2.620000	2.4500	2.5100	-1.953%	335,769	0.000%
2026-07-23	2.6900	2.740000	2.5200	2.5600	-7.246%	498,130	-1.953%
2026-07-22	2.8200	2.919900	2.7000	2.7600	-3.497%	498,028	-9.058%
2026-07-21	2.9500	3.095000	2.7700	2.8600	-2.389%	1,145,027	-12.238%
2026-07-20	3.1600	3.169000	2.7200	2.9300	-8.438%	1,188,996	-14.334%
2026-07-17	3.0000	3.450000	2.9200	3.2000	+3.896%	972,447	-21.563%
2026-07-16	3.0000	3.350000	2.9700	3.0800	+5.119%	1,716,857	-18.506%
2026-07-15	3.1100	3.348400	2.9300	2.9300	-5.484%	976,746	-14.334%
2026-07-14	3.2700	3.270000	2.8800	3.1000	-6.344%	1,651,177	-19.032%
2026-07-13	3.2000	3.415000	2.9300	3.3100	+0.915%	2,241,963	-24.169%
2026-07-10	3.8400	3.885000	3.2400	3.2800	-13.684%	2,765,244	-23.476%
2026-07-09	4.3300	5.050000	3.7700	3.8000	-24.000%	7,485,613	-33.947%
2026-07-08	3.2300	5.690000	3.0200	5.0000	+61.290%	39,152,998	-49.800%
2026-07-07	2.1300	3.859900	2.0600	3.1000	+54.229%	70,894,178	-19.032%
2026-07-06	1.9500	2.090000	1.9500	2.0100	-0.495%	74,954	+24.876%
2026-07-02	1.9300	2.080000	1.9101	2.0200	+3.590%	112,128	+24.257%
2026-07-01	1.8600	2.030000	1.8043	1.9500	+2.632%	168,417	+28.718%
2026-06-30	1.8600	1.955000	1.6600	1.9000	-0.524%	409,216	+32.105%
2026-06-29	1.8200	2.189900	1.7800	1.9100	+27.333%	4,328,694	+31.414%
2026-06-26	2.3900	2.475000	1.5000	1.5000	-36.441%	1,997,892	+67.333%
2026-06-25	2.4000	2.649900	2.3500	2.3600	+0.426%	52,647	+6.356%
2026-06-24	2.4600	2.580000	2.3350	2.3500	-2.893%	59,151	+6.809%
2026-06-23	2.6800	2.700000	2.4200	2.4200	-9.701%	58,830	+3.719%
2026-06-22	2.6600	2.750000	2.5800	2.6800	+1.901%	73,518	-6.343%
2026-06-18	2.6000	2.680000	2.4750	2.6300	+1.938%	103,630	-4.563%
2026-06-17	2.6900	2.749900	2.5500	2.5800	-1.901%	67,789	-2.713%
2026-06-16	2.6300	2.690000	2.5700	2.6300	-1.498%	39,744	-4.563%
2026-06-15	2.6400	2.790000	2.6000	2.6700	+1.136%	73,036	-5.993%
2026-06-12	2.7200	2.747600	2.6400	2.6400	-2.583%	36,845	-4.924%
2026-06-11	2.7000	2.759900	2.6100	2.7100	+0.370%	35,967	-7.380%
2026-06-10	2.7800	2.895000	2.6600	2.7000	-2.878%	53,586	-7.037%
2026-06-09	2.8600	3.008300	2.7500	2.7800	-2.456%	67,876	-9.712%
2026-06-08	3.0500	3.075000	2.8500	2.8500	-1.384%	77,624	-11.930%
2026-06-05	3.0500	3.050000	2.7801	2.8900	-6.169%	80,975	-13.149%
2026-06-04	2.9600	3.140000	2.9350	3.0800	+4.407%	33,383	-18.506%
2026-06-03	3.1500	3.220000	2.9200	2.9500	-6.940%	56,900	-14.915%
2026-06-02	3.1300	3.249700	3.1100	3.1700	-1.553%	39,309	-20.820%
2026-06-01	3.3800	3.445000	3.0700	3.2200	-4.734%	90,607	-22.050%
2026-05-29	3.4700	3.480000	3.3200	3.3800	-3.152%	54,272	-25.740%
2026-05-28	3.2800	3.574100	3.2500	3.4900	+5.758%	53,244	-28.080%
2026-05-27	3.3800	3.550000	3.2600	3.3000	-4.070%	77,110	-23.939%
2026-05-26	3.5700	3.590000	3.2900	3.4400	-3.641%	55,690	-27.035%
2026-05-22	3.6000	3.830000	3.4200	3.5700	-0.557%	48,523	-29.692%
2026-05-21	3.8400	3.926100	3.4800	3.5900	-6.753%	58,610	-30.084%
2026-05-20	3.6900	4.040000	3.6900	3.8500	+3.774%	51,765	-34.805%
2026-05-19	3.9100	4.035000	3.6900	3.7100	-7.250%	34,732	-32.345%
2026-05-18	3.9700	4.060000	3.9450	4.0000	0.000%	66,880	-37.250%
2026-05-15	3.8800	4.070000	3.8526	4.0000	+1.010%	30,019	-37.250%
2026-05-14	3.9100	4.040000	3.8300	3.9600	+0.253%	16,255	-36.616%
2026-05-13	3.9500	4.085200	3.8904	3.9500	-0.754%	25,247	-36.456%
2026-05-12	3.9700	4.100000	3.9000	3.9800	+0.505%	27,435	-36.935%
2026-05-11	3.9500	4.180000	3.9100	3.9600	-5.263%	60,080	-36.616%
2026-05-08	4.2500	4.302500	4.0790	4.1800	-0.713%	47,984	-39.952%
2026-05-07	3.6700	4.339900	3.6300	4.2100	+15.027%	107,842	-40.380%
2026-05-06	3.6800	3.790000	3.4700	3.6600	-0.813%	34,882	-31.421%
2026-05-05	3.5100	3.755000	3.4200	3.6900	+4.237%	41,123	-31.978%
2026-05-04	3.1200	3.680000	3.1200	3.5400	+12.739%	82,464	-29.096%
2026-05-01	3.1500	3.219800	3.0900	3.1400	-0.317%	24,851	-20.064%
2026-04-30	3.0500	3.200000	3.0204	3.1500	+2.941%	38,249	-20.317%
2026-04-29	3.1500	3.200000	2.9950	3.0600	-4.375%	32,730	-17.974%
2026-04-28	3.0100	3.200000	3.0100	3.2000	+5.263%	27,260	-21.563%
2026-04-27	3.0800	3.189900	3.0200	3.0400	-1.935%	36,981	-17.434%
2026-04-24	3.0300	3.199900	2.9401	3.1000	+2.990%	22,200	-19.032%
2026-04-23	3.2700	3.290000	2.9100	3.0100	-6.811%	36,680	-16.611%
2026-04-22	3.1800	3.334700	3.1650	3.2300	+2.215%	25,731	-22.291%
2026-04-21	3.2200	3.220000	3.0850	3.1600	-1.863%	23,191	-20.570%
2026-04-20	3.3800	3.380000	3.1550	3.2200	-5.015%	29,487	-22.050%
2026-04-17	3.2700	3.390000	3.2200	3.3900	+5.280%	35,944	-25.959%
2026-04-16	3.4800	3.490000	3.2000	3.2200	-7.205%	71,359	-22.050%
2026-04-15	3.1500	3.500000	3.0600	3.4700	+9.810%	97,658	-27.666%
2026-04-14	3.0300	3.190000	2.9700	3.1600	+3.947%	38,515	-20.570%
2026-04-13	3.0000	3.060000	2.8400	3.0400	+4.828%	25,577	-17.434%
2026-04-10	2.9300	2.977773	2.8300	2.9000	-2.027%	51,468	-13.448%
2026-04-09	2.9800	3.080000	2.8600	2.9600	-2.951%	35,453	-15.203%
2026-04-08	2.9300	3.050000	2.8500	3.0500	+7.018%	73,404	-17.705%
2026-04-07	2.9600	2.980000	2.7500	2.8500	-4.362%	95,767	-11.930%
2026-04-06	3.0100	3.020000	2.9000	2.9800	-1.325%	44,615	-15.772%
2026-04-02	2.9000	3.040000	2.8100	3.0200	+0.667%	63,367	-16.887%
2026-04-01	3.1300	3.140000	2.8100	3.0000	-5.660%	177,515	-16.333%
2026-03-31	3.2500	3.275000	3.1000	3.1800	-0.625%	41,568	-21.069%
2026-03-30	3.0750	3.220000	3.0500	3.2000	+0.946%	55,161	-21.563%
2026-03-27	3.4450	3.445000	3.1500	3.1700	-4.805%	34,193	-20.820%
2026-03-26	3.3400	3.450000	3.2600	3.3300	+1.216%	29,055	-24.625%
2026-03-25	3.4500	3.465000	3.2500	3.2900	-2.083%	46,426	-23.708%
2026-03-24	3.5900	3.640000	3.3600	3.3600	-6.667%	30,840	-25.298%
2026-03-23	3.6000	3.750000	3.4630	3.6000	+2.273%	43,620	-30.278%
2026-03-20	3.6700	3.700000	3.4000	3.5200	-4.348%	70,438	-28.693%
2026-03-19	3.4400	3.725000	3.3800	3.6800	+6.977%	104,608	-31.793%
2026-03-18	3.6500	3.849200	3.4000	3.4400	-5.495%	57,245	-27.035%
2026-03-17	3.9300	4.040000	3.6100	3.6400	-6.427%	36,905	-31.044%
2026-03-16	3.9800	3.980000	3.8300	3.8900	-0.765%	41,546	-35.476%
2026-03-13	3.7200	3.950000	3.6059	3.9200	+6.667%	47,898	-35.969%
2026-03-12	3.7200	3.805000	3.6500	3.6750	-2.778%	32,181	-31.701%
2026-03-11	3.8300	3.850000	3.7100	3.7800	-1.305%	31,138	-33.598%
2026-03-10	3.9900	4.000000	3.8100	3.8300	-3.769%	32,806	-34.465%
2026-03-09	3.9000	4.000000	3.7650	3.9800	+1.272%	25,989	-36.935%
2026-03-06	3.9400	4.080000	3.8300	3.9300	-2.239%	53,468	-36.132%
2026-03-05	3.9200	4.100000	3.9200	4.0200	0.000%	80,422	-37.562%
2026-03-04	3.9900	4.060000	3.9000	4.0200	+2.030%	32,309	-37.562%
2026-03-03	3.8800	4.020000	3.8000	3.9400	-0.505%	32,284	-36.294%
2026-03-02	3.9700	4.220000	3.8700	3.9600	-0.752%	54,335	-36.616%
2026-02-27	4.0000	4.158300	3.9500	3.9900	-1.481%	42,174	-37.093%
2026-02-26	3.8700	4.050000	3.7500	4.0500	+5.195%	49,076	-38.025%
2026-02-25	3.7800	3.850000	3.6500	3.8500	+2.941%	41,640	-34.805%
2026-02-24	3.7000	3.840000	3.6800	3.7400	+0.268%	26,362	-32.888%
2026-02-23	3.5800	3.860000	3.5100	3.7300	+2.473%	46,865	-32.708%
2026-02-20	3.5700	3.735000	3.5500	3.6400	+1.393%	38,544	-31.044%
2026-02-19	3.6000	3.850000	3.5600	3.5900	-0.278%	57,463	-30.084%
2026-02-18	3.6800	3.890000	3.5550	3.6000	-1.370%	61,893	-30.278%
2026-02-17	3.8100	3.810000	3.5100	3.6500	-1.882%	41,349	-31.233%
2026-02-13	3.7600	3.940000	3.6978	3.7200	0.000%	46,590	-32.527%
2026-02-12	3.8200	3.825000	3.6100	3.7200	-1.587%	39,380	-32.527%
2026-02-11	3.7501	3.815000	3.6154	3.7800	0.000%	32,835	-33.598%
2026-02-10	3.8200	4.050000	3.7600	3.7800	-1.047%	32,955	-33.598%
2026-02-09	3.7500	3.850000	3.5700	3.8200	+2.688%	53,474	-34.293%
2026-02-06	3.5600	3.750000	3.5000	3.7200	+4.789%	100,750	-32.527%
2026-02-05	3.8300	3.975000	3.5000	3.5500	-8.031%	65,635	-29.296%
2026-02-04	4.1200	4.440000	3.7900	3.8600	-2.278%	117,757	-34.974%
2026-02-03	4.0000	4.000000	3.8274	3.9500	-1.003%	82,929	-36.456%
2026-02-02	3.9400	4.070000	3.8800	3.9900	+0.504%	55,946	-37.093%
2026-01-30	3.9200	4.000000	3.8400	3.9700	+1.795%	58,959	-36.776%
2026-01-29	4.0500	4.105000	3.8600	3.9000	-3.941%	59,849	-35.641%
2026-01-28	4.3200	4.400000	4.0400	4.0600	-5.800%	60,929	-38.177%
2026-01-27	4.3300	4.450000	4.2700	4.3100	-0.691%	80,210	-41.763%
2026-01-26	4.6400	4.645000	4.3100	4.3400	-7.463%	48,162	-42.166%
2026-01-23	4.8300	4.835000	4.6500	4.6900	-2.899%	29,415	-46.482%
2026-01-22	4.6900	4.889900	4.6900	4.8300	+2.766%	37,901	-48.033%
2026-01-21	4.6100	4.730000	4.4800	4.7000	+1.512%	50,864	-46.596%
2026-01-20	4.4800	4.755000	4.3938	4.6300	+1.313%	54,894	-45.788%
2026-01-16	4.5100	4.660000	4.5000	4.5700	+1.330%	30,954	-45.077%
2026-01-15	4.6200	4.700000	4.4500	4.5100	-2.592%	62,329	-44.346%
2026-01-14	4.5500	4.752000	4.3600	4.6300	+1.535%	78,959	-45.788%
2026-01-13	4.4900	4.640000	4.3500	4.5600	+1.559%	89,047	-44.956%
2026-01-12	4.5500	4.750000	4.2500	4.4900	-1.319%	143,608	-44.098%
2026-01-09	4.2500	4.700000	4.0100	4.5500	+7.565%	301,893	-44.835%
2026-01-08	3.8900	4.280000	3.8900	4.2300	+8.740%	192,118	-40.662%
2026-01-07	4.0100	4.030000	3.8700	3.8900	-1.018%	87,624	-35.476%
2026-01-06	4.0000	4.120000	3.9023	3.9300	-2.481%	80,586	-36.132%
2026-01-05	4.0900	4.180000	3.9500	4.0300	-1.225%	82,320	-37.717%
2026-01-02	4.3500	4.438400	3.9600	4.0800	-5.116%	137,909	-38.480%
2025-12-31	4.2000	4.460000	4.1200	4.3000	+1.655%	230,151	-41.628%
2025-12-30	4.3100	4.360000	4.0800	4.2300	-2.309%	135,190	-40.662%
2025-12-29	4.1400	4.370000	4.0100	4.3300	+4.589%	254,927	-42.032%
2025-12-26	3.9600	4.140000	3.9000	4.1400	+2.985%	415,557	-39.372%
2025-12-24	3.9400	4.050000	3.9200	4.0200	+0.500%	122,938	-37.562%
2025-12-23	3.9700	4.015000	3.8950	4.0000	+0.503%	113,556	-37.250%
2025-12-22	3.9700	4.050000	3.9250	3.9800	0.000%	98,648	-36.935%
2025-12-19	3.9200	4.020000	3.8659	3.9800	+2.314%	124,825	-36.935%
2025-12-18	4.0000	4.055000	3.8300	3.8900	-1.519%	96,917	-35.476%
2025-12-17	4.1800	4.195000	3.9200	3.9500	-5.952%	92,090	-36.456%
2025-12-16	4.2200	4.439900	4.1200	4.2000	-0.474%	114,323	-40.238%
2025-12-15	4.4100	4.420000	4.1901	4.2200	-4.308%	91,888	-40.521%
2025-12-12	4.5300	4.570000	4.3800	4.4100	-1.782%	84,174	-43.084%
2025-12-11	4.5300	4.710000	4.3712	4.4900	-0.883%	81,905	-44.098%
2025-12-10	4.3100	4.650000	4.1500	4.5300	+5.594%	146,578	-44.592%
2025-12-09	4.1900	4.340000	4.1300	4.2900	+2.632%	95,676	-41.492%
2025-12-08	4.1800	4.280500	4.0500	4.1800	0.000%	112,349	-39.952%
2025-12-05	4.1600	4.400000	4.1400	4.1800	0.000%	85,739	-39.952%
2025-12-04	4.0800	4.300000	4.0300	4.1800	+1.456%	113,398	-39.952%
2025-12-03	3.8100	4.270000	3.8100	4.1200	+9.867%	172,716	-39.078%
2025-12-02	3.9500	3.990000	3.7400	3.7500	-4.092%	138,681	-33.067%
2025-12-01	4.1200	4.120000	3.9000	3.9100	-5.097%	89,623	-35.806%
2025-11-28	4.0400	4.175000	4.0100	4.1200	+2.488%	74,825	-39.078%
2025-11-26	3.8800	4.050000	3.8500	4.0200	+3.608%	152,040	-37.562%
2025-11-25	3.9500	4.119700	3.8600	3.8800	-1.020%	96,030	-35.309%
2025-11-24	3.9000	4.150000	3.8600	3.9200	0.000%	132,095	-35.969%
2025-11-21	3.8300	4.080000	3.7800	3.9200	+2.618%	113,447	-35.969%
2025-11-20	3.9300	4.149100	3.8013	3.8200	-2.799%	78,406	-34.293%
2025-11-19	4.0500	4.155000	3.8800	3.9300	-4.612%	59,390	-36.132%
2025-11-18	4.0000	4.199900	3.9300	4.1200	+2.233%	148,650	-39.078%
2025-11-17	4.0100	4.030000	3.8700	4.0300	0.000%	96,441	-37.717%
2025-11-14	4.0800	4.450000	3.8900	4.0300	-1.946%	221,003	-37.717%
2025-11-13	4.1600	4.298200	4.0200	4.1100	-3.066%	267,357	-38.929%
2025-11-12	4.1900	4.360000	4.0650	4.2400	+1.193%	212,181	-40.802%
2025-11-11	4.1700	4.250000	4.0050	4.1900	0.000%	102,531	-40.095%
2025-11-10	4.0100	4.292600	4.0100	4.1900	+4.229%	157,625	-40.095%
2025-11-07	3.9200	4.200000	3.8500	4.0200	+2.030%	265,753	-37.562%
2025-11-06	4.1900	4.297200	3.9100	3.9400	-6.635%	169,984	-36.294%
2025-11-05	4.3500	4.400000	4.1600	4.2200	-3.872%	163,633	-40.521%
2025-11-04	4.4400	4.569900	4.3800	4.3900	-2.661%	139,185	-42.825%
2025-11-03	4.6000	4.790000	4.4100	4.5100	-3.011%	206,898	-44.346%
2025-10-31	4.6600	4.910000	4.4900	4.6500	-0.215%	235,897	-46.022%
2025-10-30	4.7500	5.000000	4.6000	4.6600	-2.510%	209,269	-46.137%
2025-10-29	4.7900	4.905000	4.6300	4.7800	+1.271%	224,819	-47.490%
2025-10-28	4.8200	4.948300	4.6600	4.7200	-3.080%	320,145	-46.822%
2025-10-27	4.9600	5.000000	4.4800	4.8700	-2.012%	497,267	-48.460%
2025-10-24	5.1600	5.160000	4.9000	4.9700	-3.682%	260,082	-49.497%
2025-10-23	5.2500	5.350000	4.9100	5.1600	-1.338%	489,481	-51.357%
2025-10-22	5.7500	5.900000	5.1201	5.2300	-8.406%	500,039	-52.008%
2025-10-21	6.0900	6.130000	5.5700	5.7100	-7.455%	490,299	-56.042%
2025-10-20	6.4000	6.430000	6.0000	6.1700	-6.231%	463,636	-59.319%
2025-10-17	6.3900	6.650000	6.1000	6.5800	+1.543%	459,081	-61.854%
2025-10-16	6.6100	7.230000	6.3300	6.4800	-2.410%	941,588	-61.265%
2025-10-15	6.9100	6.950000	6.5000	6.6400	-5.143%	755,614	-62.199%
2025-10-14	6.6500	7.116700	6.1500	7.0000	+4.634%	1,806,028	-64.143%
2025-10-13	6.2000	7.010000	5.6500	6.6900	-83.918%	6,502,437	-62.481%
2025-10-10	43.2600	43.650000	41.0000	41.6000	-3.211%	83,509	-93.966%
2025-10-09	39.8800	43.340000	39.8800	42.9800	+7.692%	50,446	-94.160%
2025-10-08	40.2500	40.520000	39.1300	39.9100	-0.919%	33,204	-93.711%
2025-10-07	39.1600	41.670000	39.1600	40.2800	+0.249%	39,157	-93.769%
2025-10-06	39.9800	42.100000	39.6900	40.1800	-0.124%	37,361	-93.753%
2025-10-03	39.2400	41.000000	37.9400	40.2300	+7.653%	58,178	-93.761%
2025-10-02	37.7300	39.480000	36.0500	37.3700	-1.190%	39,418	-93.283%
2025-10-01	39.6900	39.690000	37.2450	37.8200	-2.951%	40,132	-93.363%
2025-09-30	36.5100	39.800000	35.4550	38.9700	+5.610%	185,486	-93.559%
2025-09-29	36.8500	38.150000	34.6600	36.9000	+1.597%	43,903	-93.198%
2025-09-26	36.4100	38.284700	35.1450	36.3200	-1.331%	44,448	-93.089%
2025-09-25	37.1300	38.500000	35.9100	36.8100	-0.594%	110,704	-93.181%
2025-09-24	38.8200	39.690000	37.0300	37.0300	-1.148%	78,776	-93.222%
2025-09-23	37.7300	38.920000	35.8592	37.4600	+0.160%	50,257	-93.300%
2025-09-22	37.5100	37.600000	35.2650	37.4000	-2.197%	37,984	-93.289%
2025-09-19	38.6600	39.710000	36.9900	38.2400	-1.291%	245,923	-93.436%
2025-09-18	38.8100	40.770000	37.7000	38.7400	-0.768%	76,536	-93.521%
2025-09-17	35.0000	39.040000	34.1600	39.0400	+15.401%	134,839	-93.571%
2025-09-16	33.7700	35.200000	33.5100	33.8300	+0.207%	32,459	-92.581%
2025-09-15	33.9400	35.390000	33.6000	33.7600	-0.354%	23,559	-92.565%
2025-09-12	35.2300	36.710000	33.2200	33.8800	-4.294%	39,705	-92.591%
2025-09-11	32.9800	35.800000	32.3050	35.4000	+7.795%	29,659	-92.910%
2025-09-10	31.2100	33.000000	31.2100	32.8400	+3.206%	20,834	-92.357%
2025-09-09	29.8000	31.835000	29.3250	31.8200	+7.283%	22,411	-92.112%
2025-09-08	31.1100	31.110000	29.4300	29.6600	-4.661%	22,714	-91.537%
2025-09-05	31.8800	31.880000	30.2400	31.1100	+2.201%	13,828	-91.932%
2025-09-04	28.7450	30.650000	28.7450	30.4400	+5.841%	17,863	-91.754%
2025-09-03	29.5400	30.085000	28.2000	28.7600	-2.772%	17,186	-91.273%
2025-09-02	29.8800	30.370000	29.2200	29.5800	-1.136%	16,948	-91.515%
2025-08-29	30.6900	30.690000	29.2900	29.9200	-1.173%	14,257	-91.611%
2025-08-28	29.6500	31.535000	29.0650	30.2750	-1.046%	21,349	-91.709%
2025-08-27	29.4500	30.785000	28.8750	30.5950	+4.742%	34,182	-91.796%
2025-08-26	29.2000	29.680000	28.1250	29.2100	+0.034%	16,769	-91.407%
2025-08-25	28.4000	29.930000	27.5200	29.2000	+4.100%	27,250	-91.404%
2025-08-22	27.1100	29.000000	26.7350	28.0500	+5.273%	42,738	-91.052%
2025-08-21	26.1900	27.198900	25.5400	26.6450	-0.874%	26,391	-90.580%
2025-08-20	25.7900	27.250000	25.2200	26.8800	+8.958%	16,604	-90.662%
2025-08-19	24.7400	25.600000	24.0800	24.6700	-0.283%	17,574	-89.826%
2025-08-18	23.9300	25.340000	23.7900	24.7400	+3.083%	10,712	-89.854%
2025-08-15	24.5900	24.620000	23.7900	24.0000	+0.883%	12,588	-89.542%
2025-08-14	22.9100	24.050000	22.9100	23.7900	+0.211%	11,668	-89.449%
2025-08-13	24.5544	24.554400	23.7000	23.7400	+0.593%	17,500	-89.427%
2025-08-12	23.4600	25.000000	23.4600	23.6000	-2.196%	22,179	-89.364%
2025-08-11	23.7800	24.751000	22.7402	24.1300	+0.857%	32,952	-89.598%
2025-08-08	23.3600	24.892700	22.4000	23.9250	+3.482%	14,164	-89.509%
2025-08-07	24.3400	24.340000	22.8350	23.1200	-4.225%	13,990	-89.144%
2025-08-06	25.4900	25.490000	23.7800	24.1400	-7.118%	22,565	-89.602%
2025-08-05	26.6900	26.690000	24.8804	25.9900	-1.329%	44,015	-90.342%
2025-08-04	26.3400	27.760000	25.4600	26.3400	+0.534%	36,147	-90.471%
2025-08-01	25.9700	26.451900	25.2700	26.2000	+0.924%	22,180	-90.420%
2025-07-31	26.0000	26.552600	25.6050	25.9600	+1.051%	31,876	-90.331%
2025-07-30	26.2400	27.050000	25.1101	25.6900	-1.116%	19,305	-90.230%
2025-07-29	24.9000	26.617500	24.3000	25.9800	+4.463%	47,819	-90.339%
2025-07-28	26.1583	26.310000	24.8000	24.8700	-6.222%	15,664	-89.908%
2025-07-25	27.7200	27.720000	26.0200	26.5200	-2.822%	14,521	-90.535%
2025-07-24	28.4100	28.540000	25.9100	27.2900	-4.714%	22,924	-90.802%
2025-07-23	25.5000	28.750000	25.5000	28.6400	+12.889%	50,889	-91.236%
2025-07-22	26.0000	26.070000	24.4175	25.3700	-1.971%	51,369	-90.106%
2025-07-21	24.4800	25.970000	24.4800	25.8800	+5.161%	35,614	-90.301%
2025-07-18	24.4500	25.550000	24.0100	24.6100	+2.627%	28,399	-89.801%
2025-07-17	22.7500	25.187200	22.2950	23.9800	+5.453%	40,200	-89.533%
2025-07-16	25.0100	25.060000	22.7400	22.7400	-12.907%	57,139	-88.962%
2025-07-15	30.0000	30.000000	26.0095	26.1100	-12.471%	47,546	-90.387%
2025-07-14	27.9900	31.980000	26.6421	29.8300	+9.088%	72,684	-91.586%
2025-07-11	23.7300	27.789900	23.0000	27.3450	+20.622%	96,292	-90.821%
2025-07-10	21.8700	22.850000	21.8600	22.6700	+2.440%	19,929	-88.928%
2025-07-09	21.8500	22.170000	21.3400	22.1300	+1.281%	17,994	-88.658%
2025-07-08	21.3300	22.000000	21.1700	21.8500	+1.533%	25,737	-88.513%
2025-07-07	22.1600	22.210000	21.1401	21.5200	-4.185%	16,890	-88.336%
2025-07-03	21.3300	22.470000	21.1500	22.4600	+4.709%	19,658	-88.825%
2025-07-02	22.0200	22.438900	21.1400	21.4500	-3.160%	36,466	-88.298%
2025-07-01	23.3300	23.340000	22.0250	22.1500	-5.058%	36,195	-88.668%
2025-06-30	24.6100	24.610000	22.4600	23.3300	-5.201%	57,224	-89.241%
2025-06-27	24.8200	25.592100	23.8900	24.6100	-2.380%	515,466	-89.801%
2025-06-26	27.0300	27.270000	24.6500	25.2100	-7.008%	51,032	-90.044%
2025-06-25	28.7300	28.730000	26.6001	27.1100	-4.944%	40,879	-90.741%
2025-06-24	25.3900	28.620000	25.0450	28.5200	+12.372%	94,823	-91.199%
2025-06-23	25.9900	26.370000	24.1000	25.3800	-1.513%	99,877	-90.110%
2025-06-20	25.1400	26.490000	24.3550	25.7700	+0.703%	411,634	-90.260%
2025-06-18	25.3300	25.979600	24.5035	25.5900	+2.074%	93,867	-90.191%
2025-06-17	25.4500	26.710000	24.4200	25.0700	+0.441%	96,586	-89.988%
2025-06-16	24.6200	25.734300	24.4300	24.9600	+1.381%	35,578	-89.944%
2025-06-13	26.1100	26.850000	24.6200	24.6200	-5.707%	51,792	-89.805%
2025-06-12	28.1400	28.150000	26.0300	26.1100	-0.420%	50,484	-90.387%
2025-06-11	27.0600	27.385000	26.0000	26.2200	+0.653%	33,500	-90.427%
2025-06-10	26.5100	28.010000	26.0000	26.0500	-3.160%	50,813	-90.365%
2025-06-09	29.4500	29.450000	26.7200	26.9000	-5.614%	86,809	-90.669%
2025-06-06	24.5000	29.400000	24.0156	28.5000	+16.327%	63,581	-91.193%
2025-06-05	24.5000	25.390000	24.2300	24.5000	+0.657%	33,631	-89.755%
2025-06-04	26.0100	27.265400	24.3400	24.3400	-8.220%	50,441	-89.688%
2025-06-03	29.3500	29.860000	26.0100	26.5200	-10.872%	44,129	-90.535%
2025-06-02	30.2100	31.222600	28.5000	29.7550	+4.993%	67,746	-91.564%
2025-05-30	30.2900	30.745000	28.1000	28.3400	-5.090%	47,222	-91.143%
2025-05-29	31.8500	32.035000	29.2400	29.8600	-3.240%	53,935	-91.594%
2025-05-28	33.3900	33.390000	30.0012	30.8600	-7.577%	68,778	-91.866%
2025-05-27	32.0000	33.950000	29.8700	33.3900	+14.782%	74,569	-92.483%
2025-05-23	32.8500	33.210000	29.0200	29.0900	-11.527%	63,860	-91.372%
2025-05-22	31.8900	34.310000	31.8900	32.8800	+0.489%	51,020	-92.366%
2025-05-21	28.2000	33.660000	27.3750	32.7200	+17.952%	108,891	-92.329%
2025-05-20	26.3200	28.155000	25.0000	27.7400	+5.878%	45,762	-90.952%
2025-05-19	25.0100	26.950000	25.0000	26.2000	+3.845%	41,024	-90.420%
2025-05-16	27.3000	27.979100	25.2000	25.2300	-5.788%	28,453	-90.052%
2025-05-15	27.2800	27.300000	26.5000	26.7800	+1.632%	30,816	-90.627%
2025-05-14	25.3700	28.085000	25.3700	26.3500	-0.716%	34,183	-90.474%
2025-05-13	26.0000	26.540000	25.7466	26.5400	+2.077%	24,905	-90.543%
2025-05-12	25.2600	27.000000	25.1550	26.0000	+1.523%	20,749	-90.346%
2025-05-09	25.3100	26.600000	25.2800	25.6100	-1.689%	19,269	-90.199%
2025-05-08	25.5500	26.990000	25.2700	26.0500	+0.192%	39,319	-90.365%
2025-05-07	26.8000	26.870000	25.7500	26.0000	-0.952%	41,681	-90.346%
2025-05-06	26.0000	27.290000	23.3100	26.2500	-5.542%	32,583	-90.438%
2025-05-05	26.5000	28.546100	26.0100	27.7900	+3.966%	53,937	-90.968%
2025-05-02	25.0600	28.500000	25.0600	26.7300	+5.029%	88,530	-90.610%
2025-05-01	24.8500	27.750000	24.8500	25.4500	+2.045%	44,139	-90.138%
2025-04-30	23.0000	26.130000	21.5500	24.9400	+8.435%	39,905	-89.936%
2025-04-29	19.8000	24.179900	19.8000	23.0000	+9.420%	54,166	-89.087%
2025-04-28	19.1900	22.384600	17.8500	21.0200	+11.512%	69,259	-88.059%
2025-04-25	17.5100	18.850000	17.0200	18.8500	+5.899%	13,753	-86.684%
2025-04-24	16.6100	18.850000	16.6100	17.8000	-3.680%	25,335	-85.899%
2025-04-23	19.0000	20.100000	18.4800	18.4800	-5.182%	20,688	-86.418%
2025-04-22	17.1000	21.000000	17.1000	19.4900	+11.563%	41,368	-87.122%
2025-04-21	16.1000	18.750000	15.8000	17.4700	+2.529%	10,312	-85.633%
2025-04-17	17.9600	19.800000	15.1301	17.0391	-6.628%	38,248	-85.269%
2025-04-16	17.5600	25.530000	15.5000	18.2486	0.000%	51,828	-86.246%

.dark-mode .bKhvgx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKhvgx{ color: #333333; background-color: white; border: 2px solid #333333; }TVRDTvardi Therapeutics, Inc. Common Stockstock NASDAQ

TVRD
Tvardi Therapeutics, Inc. Common Stock
stock NASDAQ