Want to see TVRD full AI Analyst Report?
Tvardi Therapeutics (TVRD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.87 | 0.93 | 0.77 | 0.79 | 0.79 | -8.23% | 154,830 | 0.85 |
| Oct 29, 2026 | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | -2.71% | 111,494 | 0.60 |
| Oct 28, 2026 | 0.84 | 0.93 | 0.84 | 0.89 | 0.89 | +2.54% | 86,097 | 0.46 |
| Oct 27, 2026 | 0.83 | 0.90 | 0.83 | 0.87 | 0.87 | +2.73% | 72,687 | 0.38 |
| Oct 26, 2026 | 0.94 | 0.97 | 0.84 | 0.84 | 0.84 | -10.43% | 139,371 | 0.70 |
| Oct 23, 2026 | 1.07 | 1.07 | 0.92 | 0.94 | 0.94 | -3.29% | 108,053 | 0.52 |
| Oct 22, 2026 | 1.01 | 1.05 | 0.97 | 0.97 | 0.97 | -4.71% | 55,395 | 0.24 |
| Oct 21, 2026 | 1.02 | 1.09 | 1.00 | 1.02 | 1.02 | +2.82% | 137,102 | 0.59 |
| Oct 20, 2026 | 1.03 | 1.08 | 0.97 | 0.99 | 0.99 | +2.27% | 195,187 | 0.82 |
| Oct 19, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 201,337 | 0.83 |
| Oct 16, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 91,819 | 0.36 |
| Oct 15, 2026 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | +7.00% | 94,576 | 0.34 |
| Oct 14, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 75,721 | 0.26 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 73,448 | 0.23 |
| Oct 12, 2026 | 1.02 | 1.08 | 0.97 | 1.06 | 1.06 | +2.91% | 248,218 | 0.76 |
| Oct 09, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 130,294 | 0.37 |
| Oct 08, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 160,035 | 0.42 |
| Oct 07, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | +1.85% | 136,466 | 0.32 |
| Oct 06, 2026 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -5.26% | 148,296 | 0.27 |
| Oct 05, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 148,303 | 0.13 |
| Oct 02, 2026 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -7.26% | 313,810 | 0.14 |
| Oct 01, 2026 | 1.25 | 1.31 | 1.21 | 1.24 | 1.24 | -0.80% | 332,647 | 0.15 |
| Sep 30, 2026 | 1.29 | 1.32 | 1.20 | 1.25 | 1.25 | -2.34% | 232,689 | 0.10 |
| Sep 29, 2026 | 1.32 | 1.42 | 1.26 | 1.28 | 1.28 | -3.76% | 254,083 | 0.11 |
| Sep 28, 2026 | 1.27 | 1.37 | 1.19 | 1.33 | 1.33 | +4.72% | 351,438 | 0.16 |
| Sep 25, 2026 | 1.14 | 1.28 | 1.07 | 1.27 | 1.27 | +19.81% | 658,217 | 0.29 |
| Sep 24, 2026 | 1.30 | 1.33 | 0.93 | 1.06 | 1.06 | -19.70% | 609,625 | 0.26 |
| Sep 23, 2026 | 1.59 | 1.61 | 1.26 | 1.32 | 1.32 | -15.92% | 412,745 | 0.18 |
| Sep 22, 2026 | 1.62 | 1.73 | 1.57 | 1.57 | 1.57 | -2.48% | 128,181 | 0.05 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 186,730 | 0.08 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | +0.62% | 121,585 | 0.05 |
| Sep 17, 2026 | 1.72 | 1.74 | 1.61 | 1.62 | 1.62 | -6.36% | 192,943 | 0.08 |
| Sep 16, 2026 | 1.74 | 1.81 | 1.73 | 1.73 | 1.73 | -1.70% | 126,680 | 0.05 |
| Sep 15, 2026 | 1.83 | 1.84 | 1.74 | 1.76 | 1.76 | -3.83% | 115,657 | 0.05 |
| Sep 14, 2026 | 1.89 | 2.00 | 1.81 | 1.83 | 1.83 | -2.14% | 174,154 | 0.07 |
| Sep 11, 2026 | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | +1.91% | 116,435 | 0.05 |
| Sep 10, 2026 | 1.83 | 1.90 | 1.81 | 1.84 | 1.84 | -0.81% | 77,503 | 0.03 |
| Sep 09, 2026 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 97,114 | 0.04 |
| Sep 08, 2026 | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | +1.57% | 164,227 | 0.07 |
| Sep 07, 2026 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | +3.24% | 73,282 | 0.03 |
| Sep 03, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 97,203 | 0.04 |
| Sep 02, 2026 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | +7.74% | 107,886 | 0.05 |
| Sep 01, 2026 | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -3.06% | 95,337 | 0.04 |
| Aug 31, 2026 | 1.82 | 1.84 | 1.76 | 1.80 | 1.80 | -1.10% | 118,582 | 0.05 |
| Aug 28, 2026 | 1.80 | 1.92 | 1.78 | 1.82 | 1.82 | +1.11% | 337,132 | 0.15 |
| Aug 27, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | +1.12% | 70,969 | 0.03 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 87,499 | 0.04 |
| Aug 25, 2026 | 1.79 | 1.89 | 1.79 | 1.82 | 1.82 | +2.25% | 77,063 | 0.03 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -4.30% | 63,356 | 0.03 |
