Tvardi Therapeutics, Inc. TVRD
1.18 USD +0.02 (+2.16%)
Regular-session close
1.17 -0.01 -0.85%
After hours · Nov 13, 7:42 PM ET
1.08 Day range 1.18
0.793 52-week range 5.00
- YTD
- -72.56%
- 1 year
- -71.29%
TVRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.14 | 1.18 | 1.08 | 1.18 | +0.03 | +2.61% | 74,173 |
| Nov 12, 2026 | 1.30 | 1.30 | 1.14 | 1.15 | -0.19 | -14.18% | 166,900 |
| Nov 11, 2026 | 1.40 | 1.61 | 1.26 | 1.34 | -0.07 | -4.96% | 458,300 |
| Nov 10, 2026 | 1.39 | 1.53 | 1.31 | 1.41 | 0.00 | 0.00% | 548,300 |
| Nov 9, 2026 | 0.96 | 1.61 | 0.96 | 1.41 | +0.45 | +47.18% | 4,591,800 |
| Nov 6, 2026 | 0.86 | 0.98 | 0.85 | 0.96 | +0.09 | +10.75% | 55,300 |
| Nov 5, 2026 | 0.87 | 0.88 | 0.81 | 0.87 | 0.00 | +0.46% | 176,500 |
| Nov 4, 2026 | 0.82 | 0.89 | 0.81 | 0.86 | +0.03 | +3.11% | 50,000 |
| Nov 3, 2026 | 0.83 | 0.89 | 0.80 | 0.84 | +0.03 | +3.73% | 93,100 |
| Nov 2, 2026 | 0.83 | 0.85 | 0.79 | 0.81 | +0.01 | +1.51% | 94,900 |
| Oct 30, 2026 | 0.87 | 0.93 | 0.77 | 0.79 | -0.07 | -8.11% | 154,900 |
| Oct 29, 2026 | 0.89 | 0.92 | 0.85 | 0.86 | -0.02 | -2.71% | 111,500 |
| Oct 28, 2026 | 0.84 | 0.93 | 0.84 | 0.89 | +0.02 | +2.54% | 86,100 |
| Oct 27, 2026 | 0.83 | 0.90 | 0.83 | 0.87 | +0.02 | +2.73% | 72,700 |
| Oct 26, 2026 | 0.94 | 0.97 | 0.84 | 0.84 | -0.10 | -10.43% | 139,400 |
| Oct 23, 2026 | 1.07 | 1.07 | 0.92 | 0.94 | -0.03 | -3.29% | 108,300 |
| Oct 22, 2026 | 1.01 | 1.05 | 0.97 | 0.97 | -0.05 | -4.71% | 55,400 |
| Oct 21, 2026 | 1.02 | 1.09 | 1.00 | 1.02 | +0.03 | +2.82% | 136,800 |
| Oct 20, 2026 | 1.03 | 1.08 | 0.97 | 0.99 | +0.02 | +2.27% | 195,200 |
| Oct 19, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | -0.04 | -3.96% | 201,300 |
| Oct 16, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | -0.06 | -5.61% | 91,800 |
| Oct 15, 2026 | 1.03 | 1.07 | 1.00 | 1.07 | +0.07 | +7.00% | 94,000 |
| Oct 14, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | -0.04 | -3.85% | 75,700 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | -0.02 | -1.89% | 73,400 |
| Oct 12, 2026 | 1.02 | 1.08 | 0.97 | 1.06 | +0.03 | +2.91% | 248,100 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | -0.05 | -4.63% | 130,300 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | -0.02 | -1.82% | 159,900 |
| Oct 7, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | +0.02 | +1.85% | 136,500 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.07 | 1.08 | -0.06 | -5.26% | 148,300 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | -0.01 | -0.87% | 148,300 |
| Oct 2, 2026 | 1.25 | 1.28 | 1.13 | 1.15 | -0.09 | -7.26% | 313,800 |
| Oct 1, 2026 | 1.25 | 1.31 | 1.21 | 1.24 | -0.01 | -0.80% | 332,600 |
| Sep 30, 2026 | 1.29 | 1.32 | 1.20 | 1.25 | -0.03 | -2.34% | 232,700 |
| Sep 29, 2026 | 1.32 | 1.42 | 1.26 | 1.28 | -0.05 | -3.76% | 254,100 |
| Sep 28, 2026 | 1.27 | 1.37 | 1.19 | 1.33 | +0.06 | +4.72% | 351,300 |
| Sep 25, 2026 | 1.14 | 1.28 | 1.07 | 1.27 | +0.21 | +19.81% | 656,600 |
| Sep 24, 2026 | 1.30 | 1.33 | 0.93 | 1.06 | -0.26 | -19.70% | 609,400 |
| Sep 23, 2026 | 1.59 | 1.61 | 1.25 | 1.32 | -0.25 | -15.92% | 412,100 |
| Sep 22, 2026 | 1.62 | 1.73 | 1.57 | 1.57 | -0.04 | -2.48% | 125,400 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.57 | 1.61 | -0.02 | -1.23% | 186,100 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.59 | 1.63 | +0.01 | +0.62% | 121,600 |
| Sep 17, 2026 | 1.72 | 1.74 | 1.61 | 1.62 | -0.11 | -6.36% | 193,100 |
| Sep 16, 2026 | 1.74 | 1.80 | 1.73 | 1.73 | -0.03 | -1.70% | 126,700 |
| Sep 15, 2026 | 1.83 | 1.84 | 1.74 | 1.76 | -0.07 | -3.83% | 112,200 |
| Sep 14, 2026 | 1.89 | 2.00 | 1.81 | 1.83 | -0.04 | -2.14% | 170,100 |
| Sep 11, 2026 | 1.83 | 1.94 | 1.83 | 1.87 | +0.03 | +1.63% | 115,400 |
| Sep 10, 2026 | 1.83 | 1.90 | 1.81 | 1.84 | -0.01 | -0.54% | 77,500 |
| Sep 9, 2026 | 1.92 | 1.94 | 1.85 | 1.85 | -0.09 | -4.64% | 95,000 |
| Sep 8, 2026 | 1.91 | 1.96 | 1.87 | 1.94 | +0.03 | +1.57% | 164,100 |
| Sep 4, 2026 | 1.85 | 1.92 | 1.81 | 1.91 | +0.06 | +3.24% | 73,300 |
| Sep 3, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | -0.03 | -1.60% | 98,500 |
| Sep 2, 2026 | 1.75 | 1.88 | 1.75 | 1.88 | +0.13 | +7.43% | 107,600 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.75 | 1.75 | -0.05 | -2.78% | 96,000 |
| Aug 31, 2026 | 1.82 | 1.84 | 1.75 | 1.80 | -0.02 | -1.10% | 117,400 |
| Aug 28, 2026 | 1.80 | 1.92 | 1.78 | 1.82 | +0.02 | +1.11% | 337,300 |
| Aug 27, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | +0.02 | +1.12% | 70,900 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | -0.04 | -2.20% | 87,500 |
| Aug 25, 2026 | 1.79 | 1.89 | 1.78 | 1.82 | +0.04 | +2.25% | 77,100 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.77 | 1.78 | -0.08 | -4.30% | 63,400 |
| Aug 21, 2026 | 1.83 | 1.93 | 1.82 | 1.86 | +0.03 | +1.64% | 166,800 |
| Aug 20, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | -0.05 | -2.66% | 126,100 |
| Aug 19, 2026 | 1.99 | 2.01 | 1.85 | 1.88 | -0.02 | -1.05% | 201,900 |
| Aug 18, 2026 | 1.89 | 1.91 | 1.81 | 1.90 | +0.04 | +2.15% | 100,500 |
| Aug 17, 2026 | 1.94 | 1.95 | 1.79 | 1.86 | -0.04 | -2.11% | 213,600 |
| Aug 14, 2026 | 1.81 | 2.04 | 1.81 | 1.90 | +0.13 | +7.34% | 355,700 |
65 days, newest first. Daily bars as drawn on the TVRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.