NASDAQ : TVRD
Tvardi Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.863 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tvardi Therapeutics, Inc. (TVRD) closed at 0.7928 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.796 | 0.814 | 0.796 | 0.7928 | 2,713 | +0.00% |
| 2026-10-30 | 0.8677 | 0.9284 | 0.7729 | 0.7928 | 154,881 | -8.13% |
| 2026-10-29 | 0.89 | 0.9151 | 0.85 | 0.863 | 111,914 | -2.73% |
| 2026-10-28 | 0.8403 | 0.9272 | 0.8403 | 0.8872 | 86,100 | +2.53% |
| 2026-10-27 | 0.831 | 0.8998 | 0.831 | 0.8653 | 72,749 | +2.76% |
| 2026-10-26 | 0.94 | 0.97 | 0.842 | 0.8421 | 139,584 | -10.41% |
| 2026-10-23 | 1.07 | 1.07 | 0.9201 | 0.94 | 108,871 | -3.31% |
| 2026-10-22 | 1.01 | 1.05 | 0.9722 | 0.9722 | 55,406 | -4.69% |
| 2026-10-21 | 1.02 | 1.09 | 1 | 1.02 | 137,102 | +2.82% |
| 2026-10-20 | 1.03 | 1.076 | 0.97 | 0.992 | 195,187 | +2.27% |
| 2026-10-19 | 1.01 | 1.028 | 0.9687 | 0.97 | 201,338 | -3.96% |
| 2026-10-16 | 1.05 | 1.069 | 1 | 1.01 | 91,841 | -5.61% |
| 2026-10-15 | 1.03 | 1.07 | 1 | 1.07 | 94,576 | +7.00% |
| 2026-10-14 | 1.01 | 1.03 | 0.99 | 1 | 75,721 | -3.85% |
| 2026-10-13 | 1.06 | 1.06 | 1.012 | 1.04 | 73,448 | -1.89% |
| 2026-10-12 | 1.02 | 1.08 | 0.97 | 1.06 | 248,218 | +2.91% |
| 2026-10-09 | 1.09 | 1.09 | 1.02 | 1.03 | 130,294 | -4.63% |
| 2026-10-08 | 1.1 | 1.1 | 1.04 | 1.08 | 160,035 | -1.82% |
| 2026-10-07 | 1.08 | 1.11 | 1.04 | 1.1 | 136,466 | +1.85% |
| 2026-10-06 | 1.15 | 1.18 | 1.07 | 1.08 | 148,296 | -5.26% |
| 2026-10-05 | 1.17 | 1.17 | 1.12 | 1.14 | 148,916 | -0.87% |
| 2026-10-02 | 1.25 | 1.277 | 1.13 | 1.15 | 313,810 | -7.26% |
| 2026-10-01 | 1.25 | 1.31 | 1.21 | 1.24 | 332,652 | -0.80% |
| 2026-09-30 | 1.29 | 1.32 | 1.2 | 1.25 | 232,689 | -2.34% |
| 2026-09-29 | 1.32 | 1.42 | 1.26 | 1.28 | 254,083 | -3.76% |
| 2026-09-28 | 1.27 | 1.37 | 1.19 | 1.33 | 351,438 | +4.72% |
| 2026-09-25 | 1.14 | 1.28 | 1.07 | 1.27 | 658,217 | +19.81% |
| 2026-09-24 | 1.3 | 1.33 | 0.93 | 1.06 | 609,625 | -19.70% |
| 2026-09-23 | 1.59 | 1.61 | 1.255 | 1.32 | 412,745 | -15.92% |
| 2026-09-22 | 1.62 | 1.73 | 1.57 | 1.57 | 128,181 | -2.48% |
| 2026-09-21 | 1.65 | 1.66 | 1.57 | 1.61 | 186,730 | -1.23% |
| 2026-09-18 | 1.63 | 1.658 | 1.59 | 1.63 | 121,585 | +0.62% |
| 2026-09-17 | 1.72 | 1.743 | 1.61 | 1.62 | 193,177 | -6.36% |
| 2026-09-16 | 1.74 | 1.805 | 1.73 | 1.73 | 126,680 | -1.70% |
| 2026-09-15 | 1.83 | 1.836 | 1.735 | 1.76 | 115,657 | -3.83% |
| 2026-09-14 | 1.89 | 2 | 1.81 | 1.83 | 174,154 | -2.14% |
| 2026-09-11 | 1.83 | 1.94 | 1.83 | 1.87 | 116,435 | +1.91% |
| 2026-09-10 | 1.83 | 1.9 | 1.81 | 1.835 | 77,503 | -0.81% |
| 2026-09-09 | 1.92 | 1.94 | 1.85 | 1.85 | 97,114 | -4.64% |
| 2026-09-08 | 1.91 | 1.959 | 1.87 | 1.94 | 164,227 | +1.57% |
| 2026-09-04 | 1.85 | 1.92 | 1.81 | 1.91 | 73,282 | +3.24% |
| 2026-09-03 | 1.89 | 1.91 | 1.84 | 1.85 | 98,759 | -1.60% |
| 2026-09-02 | 1.75 | 1.88 | 1.75 | 1.88 | 107,886 | +7.74% |
| 2026-09-01 | 1.81 | 1.84 | 1.745 | 1.745 | 96,830 | -3.06% |
| 2026-08-31 | 1.82 | 1.84 | 1.755 | 1.8 | 118,582 | -1.10% |
| 2026-08-28 | 1.8 | 1.919 | 1.78 | 1.82 | 338,756 | +1.11% |
| 2026-08-27 | 1.79 | 1.84 | 1.78 | 1.8 | 70,969 | +1.12% |
| 2026-08-26 | 1.82 | 1.83 | 1.76 | 1.78 | 87,499 | -2.20% |
| 2026-08-25 | 1.79 | 1.89 | 1.785 | 1.82 | 77,064 | +2.25% |
| 2026-08-24 | 1.87 | 1.87 | 1.77 | 1.78 | 63,355 | -4.30% |
| 2026-08-21 | 1.83 | 1.93 | 1.82 | 1.86 | 166,830 | +1.64% |
| 2026-08-20 | 1.87 | 1.89 | 1.82 | 1.83 | 126,173 | -2.66% |
| 2026-08-19 | 1.99 | 2.007 | 1.85 | 1.88 | 201,941 | -1.05% |
| 2026-08-18 | 1.89 | 1.91 | 1.81 | 1.9 | 100,520 | +2.15% |
| 2026-08-17 | 1.94 | 1.95 | 1.79 | 1.86 | 213,821 | -2.11% |
| 2026-08-14 | 1.81 | 2.04 | 1.81 | 1.9 | 355,813 | +7.34% |
| 2026-08-13 | 1.8 | 1.8 | 1.73 | 1.77 | 130,173 | +0.00% |
| 2026-08-12 | 1.8 | 1.82 | 1.75 | 1.77 | 98,744 | +0.00% |
| 2026-08-11 | 1.78 | 1.82 | 1.71 | 1.77 | 183,767 | +0.57% |
| 2026-08-10 | 1.87 | 1.88 | 1.7 | 1.76 | 390,005 | -5.88% |
| 2026-08-07 | 1.87 | 1.942 | 1.85 | 1.87 | 103,872 | +1.08% |
| 2026-08-06 | 2.02 | 2.02 | 1.8 | 1.85 | 519,961 | -7.50% |
| 2026-08-05 | 1.92 | 2.04 | 1.86 | 2 | 335,424 | -1.48% |
| 2026-08-04 | 2.03 | 2.059 | 2 | 2.03 | 393,485 | +0.50% |
| 2026-08-03 | 2.09 | 2.09 | 1.99 | 2.02 | 216,191 | -3.81% |
| 2026-07-31 | 2.08 | 2.13 | 2 | 2.1 | 185,429 | +0.00% |
| 2026-07-30 | 2.12 | 2.19 | 2 | 2.1 | 331,301 | -1.87% |
| 2026-07-29 | 2.46 | 2.54 | 2 | 2.14 | 661,439 | -12.30% |
| 2026-07-28 | 2.45 | 2.55 | 2.27 | 2.44 | 662,829 | -3.94% |
| 2026-07-27 | 2.49 | 2.689 | 2.449 | 2.54 | 1,422,221 | +1.20% |
| 2026-07-24 | 2.51 | 2.62 | 2.45 | 2.51 | 335,768 | -1.95% |
| 2026-07-23 | 2.69 | 2.74 | 2.52 | 2.56 | 498,130 | -7.25% |
| 2026-07-22 | 2.82 | 2.92 | 2.7 | 2.76 | 498,027 | -3.50% |
| 2026-07-21 | 2.95 | 3.095 | 2.77 | 2.86 | 1,145,027 | -2.39% |
| 2026-07-20 | 3.16 | 3.169 | 2.72 | 2.93 | 1,188,995 | -8.44% |
| 2026-07-17 | 3 | 3.45 | 2.92 | 3.2 | 972,447 | +3.90% |
| 2026-07-16 | 3 | 3.35 | 2.97 | 3.08 | 1,716,857 | +5.12% |
| 2026-07-15 | 3.11 | 3.348 | 2.93 | 2.93 | 976,745 | -5.48% |
| 2026-07-14 | 3.27 | 3.27 | 2.88 | 3.1 | 1,658,995 | -6.34% |
| 2026-07-13 | 3.2 | 3.415 | 2.93 | 3.31 | 2,241,963 | +0.91% |
| 2026-07-10 | 3.84 | 3.885 | 3.24 | 3.28 | 2,765,243 | -13.68% |
| 2026-07-09 | 4.33 | 5.05 | 3.77 | 3.8 | 7,485,612 | -24.00% |
| 2026-07-08 | 3.23 | 5.69 | 3.02 | 5 | 39,152,997 | +61.29% |
| 2026-07-07 | 2.13 | 3.86 | 2.06 | 3.1 | 70,894,178 | +54.23% |
| 2026-07-06 | 1.95 | 2.09 | 1.95 | 2.01 | 74,954 | -0.50% |
| 2026-07-02 | 1.93 | 2.08 | 1.91 | 2.02 | 112,127 | +3.59% |
| 2026-07-01 | 1.86 | 2.03 | 1.804 | 1.95 | 168,417 | +2.63% |
| 2026-06-30 | 1.86 | 1.955 | 1.66 | 1.9 | 409,216 | -0.52% |
| 2026-06-29 | 1.82 | 2.19 | 1.78 | 1.91 | 4,328,693 | +27.33% |
| 2026-06-26 | 2.39 | 2.475 | 1.5 | 1.5 | 1,997,891 | -36.44% |
| 2026-06-25 | 2.4 | 2.65 | 2.35 | 2.36 | 52,647 | +0.43% |
| 2026-06-24 | 2.46 | 2.58 | 2.335 | 2.35 | 59,150 | -2.89% |
| 2026-06-23 | 2.68 | 2.7 | 2.42 | 2.42 | 58,829 | -9.70% |
| 2026-06-22 | 2.66 | 2.75 | 2.58 | 2.68 | 73,517 | +1.90% |
| 2026-06-18 | 2.6 | 2.68 | 2.475 | 2.63 | 103,629 | +1.94% |
| 2026-06-17 | 2.69 | 2.75 | 2.55 | 2.58 | 67,789 | -1.90% |
| 2026-06-16 | 2.63 | 2.69 | 2.57 | 2.63 | 39,743 | -1.50% |
| 2026-06-15 | 2.64 | 2.79 | 2.6 | 2.67 | 73,035 | +1.14% |
| 2026-06-12 | 2.72 | 2.748 | 2.64 | 2.64 | 36,845 | -2.58% |
| 2026-06-11 | 2.7 | 2.76 | 2.61 | 2.71 | 35,967 | +0.37% |
| 2026-06-10 | 2.78 | 2.895 | 2.66 | 2.7 | 53,586 | -2.88% |
| 2026-06-09 | 2.86 | 3.008 | 2.75 | 2.78 | 67,875 | -2.46% |
| 2026-06-08 | 3.05 | 3.075 | 2.85 | 2.85 | 77,624 | -1.38% |
| 2026-06-05 | 3.05 | 3.05 | 2.78 | 2.89 | 80,974 | -6.17% |
| 2026-06-04 | 2.96 | 3.14 | 2.935 | 3.08 | 33,383 | +4.41% |
| 2026-06-03 | 3.15 | 3.22 | 2.92 | 2.95 | 56,900 | -6.94% |
| 2026-06-02 | 3.13 | 3.25 | 3.11 | 3.17 | 39,308 | -1.55% |
| 2026-06-01 | 3.38 | 3.445 | 3.07 | 3.22 | 90,606 | -4.73% |
| 2026-05-29 | 3.47 | 3.48 | 3.32 | 3.38 | 54,271 | -3.15% |
| 2026-05-28 | 3.28 | 3.574 | 3.25 | 3.49 | 53,244 | +5.76% |
| 2026-05-27 | 3.38 | 3.55 | 3.26 | 3.3 | 77,110 | -4.07% |
| 2026-05-26 | 3.57 | 3.59 | 3.29 | 3.44 | 55,689 | -3.64% |
| 2026-05-22 | 3.6 | 3.83 | 3.42 | 3.57 | 48,522 | -0.56% |
| 2026-05-21 | 3.84 | 3.926 | 3.48 | 3.59 | 58,611 | -6.75% |
| 2026-05-20 | 3.69 | 4.04 | 3.69 | 3.85 | 51,764 | +3.77% |
| 2026-05-19 | 3.91 | 4.035 | 3.69 | 3.71 | 34,732 | -7.25% |
| 2026-05-18 | 3.97 | 4.06 | 3.945 | 4 | 66,880 | +0.00% |
| 2026-05-15 | 3.88 | 4.07 | 3.853 | 4 | 30,018 | +1.01% |
| 2026-05-14 | 3.91 | 4.04 | 3.83 | 3.96 | 16,254 | +0.25% |
| 2026-05-13 | 3.95 | 4.085 | 3.89 | 3.95 | 25,246 | -0.75% |