Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
3.190
+0.150 (4.93%)
At close: Apr 28, 2026, 4:00 PM EDT
3.200
+0.010 (0.31%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.20 | 3.01 | 3.20 | 3.20 | 5.26% | 27,259 |
| Apr 27, 2026 | 3.08 | 3.19 | 3.02 | 3.04 | 3.04 | -1.94% | 36,980 |
| Apr 24, 2026 | 3.03 | 3.20 | 2.94 | 3.10 | 3.10 | 2.99% | 22,199 |
| Apr 23, 2026 | 3.27 | 3.29 | 2.91 | 3.01 | 3.01 | -6.81% | 36,650 |
| Apr 22, 2026 | 3.18 | 3.34 | 3.17 | 3.23 | 3.23 | 2.22% | 25,728 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.09 | 3.16 | 3.16 | -1.86% | 23,183 |
| Apr 20, 2026 | 3.38 | 3.38 | 3.16 | 3.22 | 3.22 | -5.01% | 29,370 |
| Apr 17, 2026 | 3.27 | 3.39 | 3.22 | 3.39 | 3.39 | 5.28% | 35,938 |
| Apr 16, 2026 | 3.48 | 3.49 | 3.20 | 3.22 | 3.22 | -7.20% | 71,359 |
| Apr 15, 2026 | 3.15 | 3.50 | 3.06 | 3.47 | 3.47 | 9.81% | 97,608 |
| Apr 14, 2026 | 3.03 | 3.19 | 2.97 | 3.16 | 3.16 | 3.95% | 38,514 |
| Apr 13, 2026 | 3.00 | 3.06 | 2.84 | 3.04 | 3.04 | 4.83% | 25,570 |
| Apr 10, 2026 | 2.93 | 2.98 | 2.83 | 2.90 | 2.90 | -2.03% | 51,455 |
| Apr 9, 2026 | 2.98 | 3.08 | 2.86 | 2.96 | 2.96 | -2.95% | 35,446 |
| Apr 8, 2026 | 2.93 | 3.05 | 2.85 | 3.05 | 3.05 | 7.02% | 73,336 |
| Apr 7, 2026 | 2.96 | 2.98 | 2.75 | 2.85 | 2.85 | -4.36% | 94,964 |
| Apr 6, 2026 | 3.01 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 44,609 |
| Apr 2, 2026 | 2.90 | 3.04 | 2.81 | 3.02 | 3.02 | 0.67% | 63,366 |
| Apr 1, 2026 | 3.13 | 3.14 | 2.81 | 3.00 | 3.00 | -5.66% | 177,515 |
| Mar 31, 2026 | 3.25 | 3.28 | 3.10 | 3.18 | 3.18 | -0.63% | 38,570 |
| Mar 30, 2026 | 3.08 | 3.22 | 3.05 | 3.20 | 3.20 | 0.95% | 55,160 |
| Mar 27, 2026 | 3.45 | 3.45 | 3.15 | 3.17 | 3.17 | -4.80% | 34,193 |
| Mar 26, 2026 | 3.34 | 3.45 | 3.26 | 3.33 | 3.33 | 1.22% | 28,955 |
| Mar 25, 2026 | 3.45 | 3.47 | 3.25 | 3.29 | 3.29 | -2.08% | 46,426 |
| Mar 24, 2026 | 3.59 | 3.64 | 3.36 | 3.36 | 3.36 | -6.67% | 30,833 |
| Mar 23, 2026 | 3.60 | 3.75 | 3.46 | 3.60 | 3.60 | 2.27% | 43,619 |
| Mar 20, 2026 | 3.67 | 3.70 | 3.40 | 3.52 | 3.52 | -4.35% | 70,422 |
| Mar 19, 2026 | 3.44 | 3.73 | 3.38 | 3.68 | 3.68 | 6.98% | 103,886 |
| Mar 18, 2026 | 3.65 | 3.85 | 3.40 | 3.44 | 3.44 | -5.49% | 57,222 |
| Mar 17, 2026 | 3.93 | 4.04 | 3.61 | 3.64 | 3.64 | -6.43% | 36,891 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 41,512 |
| Mar 13, 2026 | 3.72 | 3.95 | 3.61 | 3.92 | 3.92 | 6.67% | 47,484 |
| Mar 12, 2026 | 3.72 | 3.81 | 3.65 | 3.68 | 3.68 | -2.78% | 32,171 |
| Mar 11, 2026 | 3.83 | 3.85 | 3.71 | 3.78 | 3.78 | -1.31% | 31,137 |
| Mar 10, 2026 | 3.99 | 4.00 | 3.81 | 3.83 | 3.83 | -3.77% | 32,805 |
| Mar 9, 2026 | 3.90 | 4.00 | 3.77 | 3.98 | 3.98 | 1.27% | 25,989 |
| 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 |