Skip to main content
Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
24.61
-0.60 (-2.38%)
At close: Jun 27, 2025, 4:00 PM
24.45
-0.16 (-0.65%)
After-hours: Jun 27, 2025, 5:55 PM EDT

Tvardi Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.8225.5924.2924.53--2.70%19,219
Jun 26, 202527.0327.2724.6525.2125.21-7.01%51,032
Jun 25, 202528.7328.7326.6027.1127.11-4.94%40,879
Jun 24, 202525.3928.6225.0528.5228.5212.37%94,823
Jun 23, 202525.9926.3724.1025.3825.38-1.51%99,877
Jun 20, 202525.1426.4924.3625.7725.770.70%411,634
Jun 18, 202525.3325.9824.5025.5925.592.07%93,867
Jun 17, 202525.4526.7124.4225.0725.070.44%96,586
Jun 16, 202524.6225.7324.4324.9624.961.38%35,578
Jun 13, 202526.1126.8524.6224.6224.62-5.71%51,792
Jun 12, 202528.1428.1526.0326.1126.11-0.42%50,484
Jun 11, 202527.0627.3926.0026.2226.220.65%33,500
Jun 10, 202526.5128.0126.0026.0526.05-3.16%50,813
Jun 9, 202529.4529.4526.7226.9026.90-5.61%86,809
Jun 6, 202524.5029.4024.0228.5028.5016.33%63,581
Jun 5, 202524.5025.3924.2324.5024.500.66%33,631
Jun 4, 202526.0127.2724.3424.3424.34-8.22%50,441
Jun 3, 202529.3529.8626.0126.5226.52-10.87%44,129
Jun 2, 202530.2131.2228.5029.7629.764.99%67,746
May 30, 202530.2930.7528.1028.3428.34-5.09%47,222
May 29, 202531.8532.0429.2429.8629.86-3.24%53,935
May 28, 202533.3933.3930.0030.8630.86-7.58%68,778
May 27, 202532.0033.9529.8733.3933.3914.78%74,569
May 23, 202532.8533.2129.0229.0929.09-11.53%63,860
May 22, 202531.8934.3131.8932.8832.880.49%51,020
May 21, 202528.2033.6627.3832.7232.7217.95%108,891
May 20, 202526.3228.1625.0027.7427.745.88%45,762
May 19, 202525.0126.9525.0026.2026.203.84%41,024
May 16, 202527.3027.9825.2025.2325.23-5.79%28,453
May 15, 202527.2827.3026.5026.7826.781.63%30,816
May 14, 202525.3728.0925.3726.3526.35-0.72%34,183
May 13, 202526.0026.5425.7526.5426.542.08%24,905
May 12, 202525.2627.0025.1626.0026.001.52%20,749
May 9, 202525.3126.6025.2825.6125.61-1.69%19,269
May 8, 202525.5526.9925.2726.0526.050.19%39,319
May 7, 202526.8026.8725.7526.0026.00-0.95%41,681
May 6, 202526.0027.2923.3126.2526.25-5.54%32,583
May 5, 202526.5028.5526.0127.7927.793.97%53,937
May 2, 202525.0628.5025.0626.7326.735.03%88,530
May 1, 202524.8527.7524.8525.4525.452.04%44,139
Apr 30, 202523.0026.1321.5524.9424.948.43%39,905
Apr 29, 202519.8024.1819.8023.0023.009.42%54,166
Apr 28, 202519.1922.3917.8521.0221.0211.51%69,259
Apr 25, 202517.5118.8517.0218.8518.855.90%13,753
Apr 24, 202516.6118.8516.6117.8017.80-3.68%25,335
Apr 23, 202519.0020.1018.4818.4818.48-5.18%20,688
Apr 22, 202517.1021.0017.1019.4919.4911.56%41,368
Apr 21, 202516.1018.7515.8017.4717.472.53%10,312
Apr 17, 202517.9619.8015.1317.0417.04-6.63%38,248
Apr 16, 202517.5625.5315.5018.2518.2514.34%51,828