Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
4.180
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
4.190
+0.010 (0.24%)
After-hours: Dec 5, 2025, 5:41 PM EST
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 172,615 |
| Dec 2, 2025 | 3.95 | 3.99 | 3.74 | 3.75 | 3.75 | -4.09% | 138,603 |
| Dec 1, 2025 | 4.12 | 4.12 | 3.90 | 3.91 | 3.91 | -5.10% | 89,573 |
| 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% | 151,883 |
| Nov 25, 2025 | 3.95 | 4.12 | 3.86 | 3.88 | 3.88 | -1.02% | 96,025 |
| Nov 24, 2025 | 3.90 | 4.15 | 3.86 | 3.92 | 3.92 | - | 132,064 |
| Nov 21, 2025 | 3.83 | 4.08 | 3.78 | 3.92 | 3.92 | 2.62% | 113,374 |
| Nov 20, 2025 | 3.93 | 4.15 | 3.80 | 3.82 | 3.82 | -2.80% | 78,096 |
| 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 |
| Oct 13, 2025 | 6.20 | 7.01 | 5.65 | 6.69 | 6.69 | -83.92% | 6,502,437 |
| Oct 10, 2025 | 43.26 | 43.65 | 41.00 | 41.60 | 41.60 | -3.21% | 83,509 |
| Oct 9, 2025 | 39.88 | 43.34 | 39.88 | 42.98 | 42.98 | 7.69% | 50,446 |
| Oct 8, 2025 | 40.25 | 40.52 | 39.13 | 39.91 | 39.91 | -0.92% | 33,204 |
| Oct 7, 2025 | 39.16 | 41.67 | 39.16 | 40.28 | 40.28 | 0.25% | 39,157 |
| Oct 6, 2025 | 39.98 | 42.10 | 39.69 | 40.18 | 40.18 | -0.12% | 37,361 |
| Oct 3, 2025 | 39.24 | 41.00 | 37.94 | 40.23 | 40.23 | 7.65% | 58,178 |
| Oct 2, 2025 | 37.73 | 39.48 | 36.05 | 37.37 | 37.37 | -1.19% | 39,418 |
| Oct 1, 2025 | 39.69 | 39.69 | 37.25 | 37.82 | 37.82 | -2.95% | 40,132 |
| Sep 30, 2025 | 36.51 | 39.80 | 35.46 | 38.97 | 38.97 | 5.61% | 185,486 |
| Sep 29, 2025 | 36.85 | 38.15 | 34.66 | 36.90 | 36.90 | 1.60% | 43,903 |
| Sep 26, 2025 | 36.41 | 38.29 | 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% | 78,776 |
| Sep 23, 2025 | 37.73 | 38.92 | 35.86 | 37.46 | 37.46 | 0.16% | 50,257 |
| Sep 22, 2025 | 37.51 | 37.60 | 35.27 | 37.40 | 37.40 | -2.20% | 37,984 |
| 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% | 32,459 |
| Sep 15, 2025 | 33.94 | 35.39 | 33.60 | 33.76 | 33.76 | -0.35% | 23,559 |
| 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% | 17,863 |
| Sep 3, 2025 | 29.54 | 30.09 | 28.20 | 28.76 | 28.76 | -2.77% | 17,186 |
| Sep 2, 2025 | 29.88 | 30.37 | 29.22 | 29.58 | 29.58 | -1.14% | 16,948 |
| Aug 29, 2025 | 30.69 | 30.69 | 29.29 | 29.92 | 29.92 | -1.17% | 14,257 |
| Aug 28, 2025 | 29.65 | 31.54 | 29.07 | 30.28 | 30.28 | -1.05% | 21,349 |
| Aug 27, 2025 | 29.45 | 30.79 | 28.88 | 30.60 | 30.60 | 4.74% | 34,182 |
| Aug 26, 2025 | 29.20 | 29.68 | 28.13 | 29.21 | 29.21 | 0.03% | 16,769 |
| Aug 25, 2025 | 28.40 | 29.93 | 27.52 | 29.20 | 29.20 | 4.10% | 27,250 |
| Aug 22, 2025 | 27.11 | 29.00 | 26.74 | 28.05 | 28.05 | 5.27% | 42,738 |
| Aug 21, 2025 | 26.19 | 27.20 | 25.54 | 26.65 | 26.65 | -0.87% | 26,391 |
| Aug 20, 2025 | 25.79 | 27.25 | 25.22 | 26.88 | 26.88 | 8.96% | 16,604 |
| Aug 19, 2025 | 24.74 | 25.60 | 24.08 | 24.67 | 24.67 | -0.28% | 17,574 |
| Aug 18, 2025 | 23.93 | 25.34 | 23.79 | 24.74 | 24.74 | 3.08% | 10,712 |
| Aug 15, 2025 | 24.59 | 24.62 | 23.79 | 24.00 | 24.00 | 0.88% | 12,588 |
| Aug 14, 2025 | 22.91 | 24.05 | 22.91 | 23.79 | 23.79 | 0.21% | 11,668 |
| Aug 13, 2025 | 24.55 | 24.55 | 23.70 | 23.74 | 23.74 | 0.59% | 17,500 |
| Aug 12, 2025 | 23.46 | 25.00 | 23.46 | 23.60 | 23.60 | -2.20% | 22,179 |
| Aug 11, 2025 | 23.78 | 24.75 | 22.74 | 24.13 | 24.13 | 0.86% | 32,952 |
| Aug 8, 2025 | 23.36 | 24.89 | 22.40 | 23.93 | 23.93 | 3.48% | 14,164 |
| Aug 7, 2025 | 24.34 | 24.34 | 22.84 | 23.12 | 23.12 | -4.23% | 13,990 |
| Aug 6, 2025 | 25.49 | 25.49 | 23.78 | 24.14 | 24.14 | -7.12% | 22,565 |
| Aug 5, 2025 | 26.69 | 26.69 | 24.88 | 25.99 | 25.99 | -1.33% | 44,015 |
| Aug 4, 2025 | 26.34 | 27.76 | 25.46 | 26.34 | 26.34 | 0.53% | 36,147 |
| Aug 1, 2025 | 25.97 | 26.45 | 25.27 | 26.20 | 26.20 | 0.92% | 22,180 |
| Jul 31, 2025 | 26.00 | 26.55 | 25.61 | 25.96 | 25.96 | 1.05% | 31,876 |
| Jul 30, 2025 | 26.24 | 27.05 | 25.11 | 25.69 | 25.69 | -1.12% | 19,305 |
| Jul 29, 2025 | 24.90 | 26.62 | 24.30 | 25.98 | 25.98 | 4.46% | 47,819 |
| Jul 28, 2025 | 26.16 | 26.31 | 24.80 | 24.87 | 24.87 | -6.22% | 15,664 |
| Jul 25, 2025 | 27.72 | 27.72 | 26.02 | 26.52 | 26.52 | -2.82% | 14,521 |
| Jul 24, 2025 | 28.41 | 28.54 | 25.91 | 27.29 | 27.29 | -4.71% | 22,924 |
| Jul 23, 2025 | 25.50 | 28.75 | 25.50 | 28.64 | 28.64 | 12.89% | 50,889 |
| Jul 22, 2025 | 26.00 | 26.07 | 24.42 | 25.37 | 25.37 | -1.97% | 51,369 |
| Jul 21, 2025 | 24.48 | 25.97 | 24.48 | 25.88 | 25.88 | 5.16% | 35,614 |
| Jul 18, 2025 | 24.45 | 25.55 | 24.01 | 24.61 | 24.61 | 2.63% | 28,399 |
| Jul 17, 2025 | 22.75 | 25.19 | 22.30 | 23.98 | 23.98 | 5.45% | 40,200 |