Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
3.930
0.00 (0.00%)
Mar 9, 2026, 1:50 PM EDT - Market open
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 3.98 | 3.77 | 3.98 | - | 1.27% | 13,458 |
| Mar 6, 2026 | 3.94 | 4.08 | 3.83 | 3.93 | 3.93 | -2.24% | 53,451 |
| Mar 5, 2026 | 3.92 | 4.10 | 3.92 | 4.02 | 4.02 | - | 80,422 |
| Mar 4, 2026 | 3.99 | 4.06 | 3.90 | 4.02 | 4.02 | 2.03% | 32,308 |
| Mar 3, 2026 | 3.88 | 4.02 | 3.80 | 3.94 | 3.94 | -0.51% | 32,284 |
| Mar 2, 2026 | 3.97 | 4.22 | 3.87 | 3.96 | 3.96 | -0.75% | 54,334 |
| Feb 27, 2026 | 4.00 | 4.16 | 3.95 | 3.99 | 3.99 | -1.48% | 42,168 |
| Feb 26, 2026 | 3.87 | 4.05 | 3.75 | 4.05 | 4.05 | 5.19% | 49,076 |
| Feb 25, 2026 | 3.78 | 3.85 | 3.65 | 3.85 | 3.85 | 2.94% | 41,538 |
| Feb 24, 2026 | 3.70 | 3.84 | 3.68 | 3.74 | 3.74 | 0.27% | 26,361 |
| Feb 23, 2026 | 3.58 | 3.86 | 3.51 | 3.73 | 3.73 | 2.47% | 46,864 |
| Feb 20, 2026 | 3.57 | 3.74 | 3.55 | 3.64 | 3.64 | 1.39% | 38,544 |
| Feb 19, 2026 | 3.60 | 3.85 | 3.56 | 3.59 | 3.59 | -0.28% | 57,463 |
| Feb 18, 2026 | 3.68 | 3.89 | 3.56 | 3.60 | 3.60 | -1.37% | 61,893 |
| Feb 17, 2026 | 3.81 | 3.81 | 3.51 | 3.65 | 3.65 | -1.88% | 41,349 |
| Feb 13, 2026 | 3.76 | 3.94 | 3.70 | 3.72 | 3.72 | - | 46,540 |
| Feb 12, 2026 | 3.82 | 3.83 | 3.61 | 3.72 | 3.72 | -1.59% | 39,380 |
| Feb 11, 2026 | 3.75 | 3.82 | 3.62 | 3.78 | 3.78 | - | 32,835 |
| Feb 10, 2026 | 3.82 | 4.05 | 3.76 | 3.78 | 3.78 | -1.05% | 32,965 |
| Feb 9, 2026 | 3.75 | 3.85 | 3.57 | 3.82 | 3.82 | 2.69% | 53,464 |
| Feb 6, 2026 | 3.56 | 3.75 | 3.50 | 3.72 | 3.72 | 4.79% | 100,750 |
| Feb 5, 2026 | 3.83 | 3.98 | 3.50 | 3.55 | 3.55 | -8.03% | 65,493 |
| Feb 4, 2026 | 4.12 | 4.44 | 3.79 | 3.86 | 3.86 | -2.28% | 117,503 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.83 | 3.95 | 3.95 | -1.00% | 82,924 |
| Feb 2, 2026 | 3.94 | 4.07 | 3.88 | 3.99 | 3.99 | 0.50% | 55,946 |
| Jan 30, 2026 | 3.92 | 4.00 | 3.84 | 3.97 | 3.97 | 1.79% | 58,947 |
| Jan 29, 2026 | 4.05 | 4.11 | 3.86 | 3.90 | 3.90 | -3.94% | 59,849 |
| Jan 28, 2026 | 4.32 | 4.40 | 4.04 | 4.06 | 4.06 | -5.80% | 60,921 |
| Jan 27, 2026 | 4.33 | 4.45 | 4.27 | 4.31 | 4.31 | -0.69% | 74,189 |
| Jan 26, 2026 | 4.64 | 4.65 | 4.31 | 4.34 | 4.34 | -7.46% | 48,162 |
| Jan 23, 2026 | 4.83 | 4.84 | 4.65 | 4.69 | 4.69 | -2.90% | 29,369 |
| Jan 22, 2026 | 4.69 | 4.89 | 4.69 | 4.83 | 4.83 | 2.77% | 37,899 |
| Jan 21, 2026 | 4.61 | 4.73 | 4.48 | 4.70 | 4.70 | 1.51% | 50,764 |
| Jan 20, 2026 | 4.48 | 4.76 | 4.39 | 4.63 | 4.63 | 1.31% | 54,873 |
| Jan 16, 2026 | 4.51 | 4.66 | 4.50 | 4.57 | 4.57 | 1.33% | 23,587 |
| Jan 15, 2026 | 4.62 | 4.70 | 4.45 | 4.51 | 4.51 | -2.59% | 62,309 |
| Jan 14, 2026 | 4.55 | 4.75 | 4.36 | 4.63 | 4.63 | 1.54% | 78,959 |
| Jan 13, 2026 | 4.49 | 4.64 | 4.35 | 4.56 | 4.56 | 1.56% | 88,998 |
| Jan 12, 2026 | 4.55 | 4.75 | 4.25 | 4.49 | 4.49 | -1.32% | 143,307 |
| Jan 9, 2026 | 4.25 | 4.70 | 4.01 | 4.55 | 4.55 | 7.57% | 301,749 |
| Jan 8, 2026 | 3.89 | 4.28 | 3.89 | 4.23 | 4.23 | 8.74% | 191,106 |
| Jan 7, 2026 | 4.01 | 4.03 | 3.87 | 3.89 | 3.89 | -1.02% | 87,461 |
| Jan 6, 2026 | 4.00 | 4.12 | 3.90 | 3.93 | 3.93 | -2.48% | 80,586 |
| Jan 5, 2026 | 4.09 | 4.18 | 3.95 | 4.03 | 4.03 | -1.23% | 82,208 |
| Jan 2, 2026 | 4.35 | 4.44 | 3.96 | 4.08 | 4.08 | -5.12% | 137,909 |
| Dec 31, 2025 | 4.20 | 4.46 | 4.12 | 4.30 | 4.30 | 1.65% | 230,151 |
| Dec 30, 2025 | 4.31 | 4.36 | 4.08 | 4.23 | 4.23 | -2.31% | 135,190 |
| Dec 29, 2025 | 4.14 | 4.37 | 4.01 | 4.33 | 4.33 | 4.59% | 254,814 |
| Dec 26, 2025 | 3.96 | 4.14 | 3.90 | 4.14 | 4.14 | 2.99% | 415,493 |
| Dec 24, 2025 | 3.94 | 4.05 | 3.92 | 4.02 | 4.02 | 0.50% | 122,938 |
| Dec 23, 2025 | 3.97 | 4.02 | 3.90 | 4.00 | 4.00 | 0.50% | 113,556 |
| Dec 22, 2025 | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | - | 96,787 |
| Dec 19, 2025 | 3.92 | 4.02 | 3.87 | 3.98 | 3.98 | 2.31% | 124,490 |
| Dec 18, 2025 | 4.00 | 4.06 | 3.83 | 3.89 | 3.89 | -1.52% | 96,917 |
| Dec 17, 2025 | 4.18 | 4.20 | 3.92 | 3.95 | 3.95 | -5.95% | 92,090 |
| Dec 16, 2025 | 4.22 | 4.44 | 4.12 | 4.20 | 4.20 | -0.47% | 114,323 |
| Dec 15, 2025 | 4.41 | 4.42 | 4.19 | 4.22 | 4.22 | -4.31% | 91,888 |
| Dec 12, 2025 | 4.53 | 4.57 | 4.38 | 4.41 | 4.41 | -1.78% | 84,174 |
| Dec 11, 2025 | 4.53 | 4.71 | 4.37 | 4.49 | 4.49 | -0.88% | 81,905 |
| Dec 10, 2025 | 4.31 | 4.65 | 4.15 | 4.53 | 4.53 | 5.59% | 146,578 |
| Dec 9, 2025 | 4.19 | 4.34 | 4.13 | 4.29 | 4.29 | 2.63% | 95,676 |
| Dec 8, 2025 | 4.18 | 4.28 | 4.05 | 4.18 | 4.18 | - | 112,349 |
| Dec 5, 2025 | 4.16 | 4.40 | 4.14 | 4.18 | 4.18 | - | 85,739 |
| Dec 4, 2025 | 4.08 | 4.30 | 4.03 | 4.18 | 4.18 | 1.46% | 113,398 |
| Dec 3, 2025 | 3.81 | 4.27 | 3.81 | 4.12 | 4.12 | 9.87% | 172,716 |
| Dec 2, 2025 | 3.95 | 3.99 | 3.74 | 3.75 | 3.75 | -4.09% | 138,681 |
| Dec 1, 2025 | 4.12 | 4.12 | 3.90 | 3.91 | 3.91 | -5.10% | 89,623 |
| Nov 28, 2025 | 4.04 | 4.18 | 4.01 | 4.12 | 4.12 | 2.49% | 74,825 |
| Nov 26, 2025 | 3.88 | 4.05 | 3.85 | 4.02 | 4.02 | 3.61% | 152,040 |
| Nov 25, 2025 | 3.95 | 4.12 | 3.86 | 3.88 | 3.88 | -1.02% | 96,030 |
| Nov 24, 2025 | 3.90 | 4.15 | 3.86 | 3.92 | 3.92 | - | 132,095 |
| Nov 21, 2025 | 3.83 | 4.08 | 3.78 | 3.92 | 3.92 | 2.62% | 113,447 |
| Nov 20, 2025 | 3.93 | 4.15 | 3.80 | 3.82 | 3.82 | -2.80% | 78,406 |
| Nov 19, 2025 | 4.05 | 4.16 | 3.88 | 3.93 | 3.93 | -4.61% | 59,390 |
| Nov 18, 2025 | 4.00 | 4.20 | 3.93 | 4.12 | 4.12 | 2.23% | 148,650 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.87 | 4.03 | 4.03 | - | 96,441 |
| Nov 14, 2025 | 4.08 | 4.45 | 3.89 | 4.03 | 4.03 | -1.95% | 221,003 |
| Nov 13, 2025 | 4.16 | 4.30 | 4.02 | 4.11 | 4.11 | -3.07% | 267,357 |
| Nov 12, 2025 | 4.19 | 4.36 | 4.07 | 4.24 | 4.24 | 1.19% | 212,281 |
| Nov 11, 2025 | 4.17 | 4.25 | 4.01 | 4.19 | 4.19 | - | 102,531 |
| Nov 10, 2025 | 4.01 | 4.29 | 4.01 | 4.19 | 4.19 | 4.23% | 157,625 |
| Nov 7, 2025 | 3.92 | 4.20 | 3.85 | 4.02 | 4.02 | 2.03% | 265,753 |
| Nov 6, 2025 | 4.19 | 4.30 | 3.91 | 3.94 | 3.94 | -6.64% | 169,984 |
| Nov 5, 2025 | 4.35 | 4.40 | 4.16 | 4.22 | 4.22 | -3.87% | 163,633 |
| Nov 4, 2025 | 4.44 | 4.57 | 4.38 | 4.39 | 4.39 | -2.66% | 139,185 |
| Nov 3, 2025 | 4.60 | 4.79 | 4.41 | 4.51 | 4.51 | -3.01% | 206,898 |
| Oct 31, 2025 | 4.66 | 4.91 | 4.49 | 4.65 | 4.65 | -0.21% | 235,897 |
| Oct 30, 2025 | 4.75 | 5.00 | 4.60 | 4.66 | 4.66 | -2.51% | 209,269 |
| Oct 29, 2025 | 4.79 | 4.91 | 4.63 | 4.78 | 4.78 | 1.27% | 224,819 |
| Oct 28, 2025 | 4.82 | 4.95 | 4.66 | 4.72 | 4.72 | -3.08% | 320,145 |
| Oct 27, 2025 | 4.96 | 5.00 | 4.48 | 4.87 | 4.87 | -2.01% | 497,267 |
| Oct 24, 2025 | 5.16 | 5.16 | 4.90 | 4.97 | 4.97 | -3.68% | 260,082 |
| Oct 23, 2025 | 5.25 | 5.35 | 4.91 | 5.16 | 5.16 | -1.34% | 489,481 |
| Oct 22, 2025 | 5.75 | 5.90 | 5.12 | 5.23 | 5.23 | -8.41% | 500,039 |
| Oct 21, 2025 | 6.09 | 6.13 | 5.57 | 5.71 | 5.71 | -7.46% | 490,299 |
| Oct 20, 2025 | 6.40 | 6.43 | 6.00 | 6.17 | 6.17 | -6.23% | 463,636 |
| Oct 17, 2025 | 6.39 | 6.65 | 6.10 | 6.58 | 6.58 | 1.54% | 459,081 |
| Oct 16, 2025 | 6.61 | 7.23 | 6.33 | 6.48 | 6.48 | -2.41% | 941,588 |
| Oct 15, 2025 | 6.91 | 6.95 | 6.50 | 6.64 | 6.64 | -5.14% | 755,614 |
| Oct 14, 2025 | 6.65 | 7.12 | 6.15 | 7.00 | 7.00 | 4.63% | 1,806,028 |