Tvardi Therapeutics, Inc. (TVRD)
NASDAQ: TVRD · Real-Time Price · USD
1.500
-0.860 (-36.44%)
At close: Jun 26, 2026, 4:00 PM EDT
1.850
+0.350 (23.33%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Tvardi Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.39 | 2.48 | 1.50 | 1.50 | 1.50 | -36.44% | 769,333 |
| Jun 25, 2026 | 2.40 | 2.65 | 2.35 | 2.36 | 2.36 | 0.43% | 52,522 |
| Jun 24, 2026 | 2.46 | 2.58 | 2.34 | 2.35 | 2.35 | -2.89% | 59,145 |
| Jun 23, 2026 | 2.68 | 2.70 | 2.42 | 2.42 | 2.42 | -9.70% | 58,724 |
| Jun 22, 2026 | 2.66 | 2.75 | 2.58 | 2.68 | 2.68 | 1.90% | 73,505 |
| Jun 18, 2026 | 2.60 | 2.68 | 2.48 | 2.63 | 2.63 | 1.94% | 103,589 |
| Jun 17, 2026 | 2.69 | 2.75 | 2.55 | 2.58 | 2.58 | -1.90% | 67,789 |
| Jun 16, 2026 | 2.63 | 2.69 | 2.57 | 2.63 | 2.63 | -1.50% | 39,743 |
| Jun 15, 2026 | 2.64 | 2.79 | 2.60 | 2.67 | 2.67 | 1.14% | 73,035 |
| Jun 12, 2026 | 2.72 | 2.75 | 2.64 | 2.64 | 2.64 | -2.58% | 36,845 |
| Jun 11, 2026 | 2.70 | 2.76 | 2.61 | 2.71 | 2.71 | 0.37% | 35,967 |
| Jun 10, 2026 | 2.78 | 2.90 | 2.66 | 2.70 | 2.70 | -2.88% | 53,586 |
| Jun 9, 2026 | 2.86 | 3.01 | 2.75 | 2.78 | 2.78 | -2.46% | 67,875 |
| Jun 8, 2026 | 3.05 | 3.08 | 2.85 | 2.85 | 2.85 | -1.38% | 77,624 |
| Jun 5, 2026 | 3.05 | 3.05 | 2.78 | 2.89 | 2.89 | -6.17% | 80,974 |
| Jun 4, 2026 | 2.96 | 3.14 | 2.94 | 3.08 | 3.08 | 4.41% | 33,383 |
| Jun 3, 2026 | 3.15 | 3.22 | 2.92 | 2.95 | 2.95 | -6.94% | 56,900 |
| Jun 2, 2026 | 3.13 | 3.25 | 3.11 | 3.17 | 3.17 | -1.55% | 39,308 |
| Jun 1, 2026 | 3.38 | 3.45 | 3.07 | 3.22 | 3.22 | -4.73% | 90,606 |
| May 29, 2026 | 3.47 | 3.48 | 3.32 | 3.38 | 3.38 | -3.15% | 54,271 |
| May 28, 2026 | 3.28 | 3.57 | 3.25 | 3.49 | 3.49 | 5.76% | 53,244 |
| May 27, 2026 | 3.38 | 3.55 | 3.26 | 3.30 | 3.30 | -4.07% | 77,110 |
| May 26, 2026 | 3.57 | 3.59 | 3.29 | 3.44 | 3.44 | -3.64% | 55,689 |
| May 22, 2026 | 3.60 | 3.83 | 3.42 | 3.57 | 3.57 | -0.56% | 48,522 |
| May 21, 2026 | 3.84 | 3.93 | 3.48 | 3.59 | 3.59 | -6.75% | 58,611 |
| May 20, 2026 | 3.69 | 4.04 | 3.69 | 3.85 | 3.85 | 3.77% | 51,764 |
| May 19, 2026 | 3.91 | 4.04 | 3.69 | 3.71 | 3.71 | -7.25% | 34,732 |
| May 18, 2026 | 3.97 | 4.06 | 3.95 | 4.00 | 4.00 | - | 66,880 |
| May 15, 2026 | 3.88 | 4.07 | 3.85 | 4.00 | 4.00 | 1.01% | 30,018 |
| May 14, 2026 | 3.91 | 4.04 | 3.83 | 3.96 | 3.96 | 0.25% | 16,254 |
| May 13, 2026 | 3.95 | 4.09 | 3.89 | 3.95 | 3.95 | -0.75% | 25,246 |
| May 12, 2026 | 3.97 | 4.10 | 3.90 | 3.98 | 3.98 | 0.51% | 27,435 |
| May 11, 2026 | 3.95 | 4.18 | 3.91 | 3.96 | 3.96 | -5.26% | 60,079 |
| May 8, 2026 | 4.25 | 4.30 | 4.08 | 4.18 | 4.18 | -0.71% | 47,984 |
| May 7, 2026 | 3.67 | 4.34 | 3.63 | 4.21 | 4.21 | 15.03% | 107,842 |
| May 6, 2026 | 3.68 | 3.79 | 3.47 | 3.66 | 3.66 | -0.81% | 34,881 |
| May 5, 2026 | 3.51 | 3.76 | 3.42 | 3.69 | 3.69 | 4.24% | 41,123 |
| May 4, 2026 | 3.12 | 3.68 | 3.12 | 3.54 | 3.54 | 12.74% | 82,464 |
| May 1, 2026 | 3.15 | 3.22 | 3.09 | 3.14 | 3.14 | -0.32% | 24,850 |
| Apr 30, 2026 | 3.05 | 3.20 | 3.02 | 3.15 | 3.15 | 2.94% | 38,248 |
| Apr 29, 2026 | 3.15 | 3.20 | 3.00 | 3.06 | 3.06 | -4.38% | 32,730 |
| 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% | 36,679 |
| Apr 22, 2026 | 3.18 | 3.34 | 3.17 | 3.23 | 3.23 | 2.22% | 25,730 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.09 | 3.16 | 3.16 | -1.86% | 23,190 |
| Apr 20, 2026 | 3.38 | 3.38 | 3.16 | 3.22 | 3.22 | -5.01% | 29,486 |
| Apr 17, 2026 | 3.27 | 3.39 | 3.22 | 3.39 | 3.39 | 5.28% | 35,943 |
| 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% | 97,658 |
| 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% | 25,577 |
| Apr 10, 2026 | 2.93 | 2.98 | 2.83 | 2.90 | 2.90 | -2.03% | 51,468 |
| Apr 9, 2026 | 2.98 | 3.08 | 2.86 | 2.96 | 2.96 | -2.95% | 35,452 |
| Apr 8, 2026 | 2.93 | 3.05 | 2.85 | 3.05 | 3.05 | 7.02% | 73,404 |
| Apr 7, 2026 | 2.96 | 2.98 | 2.75 | 2.85 | 2.85 | -4.36% | 95,766 |
| Apr 6, 2026 | 3.01 | 3.02 | 2.90 | 2.98 | 2.98 | -1.32% | 44,614 |
| 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% | 41,568 |
| 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% | 29,055 |
| 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% | 30,839 |
| 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% | 104,608 |
| Mar 18, 2026 | 3.65 | 3.85 | 3.40 | 3.44 | 3.44 | -5.49% | 57,245 |
| Mar 17, 2026 | 3.93 | 4.04 | 3.61 | 3.64 | 3.64 | -6.43% | 36,905 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 41,546 |
| Mar 13, 2026 | 3.72 | 3.95 | 3.61 | 3.92 | 3.92 | 6.67% | 47,898 |
| Mar 12, 2026 | 3.72 | 3.81 | 3.65 | 3.68 | 3.68 | -2.78% | 32,180 |
| Mar 11, 2026 | 3.83 | 3.85 | 3.71 | 3.78 | 3.78 | -1.31% | 31,138 |
| 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% | 53,467 |
| 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% | 42,174 |
| 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% | 41,639 |
| 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 | - | 46,590 |
| 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% | 32,976 |
| Feb 9, 2026 | 3.75 | 3.85 | 3.57 | 3.82 | 3.82 | 2.69% | 53,474 |
| 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% | 65,635 |
| Feb 4, 2026 | 4.12 | 4.44 | 3.79 | 3.86 | 3.86 | -2.28% | 117,757 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.83 | 3.95 | 3.95 | -1.00% | 82,929 |