5 DAY PERFORMANCE
+130.06%
1 MONTH PERFORMANCE
+113.98%
3 MONTH PERFORMANCE
+51.33%
6 MONTH PERFORMANCE
+13.07%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-89.59%
Tvardi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.57 | 186.00 K | $15.30 M |
| 09/18/2026 | $1.63 | $1.63 (0%) | $1.66 | $1.59 | 121.60 K | $15.25 M |
| 09/17/2026 | $1.72 | $1.62 (-5.81%) | $1.74 | $1.61 | 193.18 K | $15.16 M |
| 09/16/2026 | $1.74 | $1.73 (-0.57%) | $1.81 | $1.73 | 126.70 K | $16.19 M |
| 09/15/2026 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.74 | 115.66 K | $16.47 M |
| 09/14/2026 | $1.89 | $1.83 (-3.17%) | $2.00 | $1.81 | 174.15 K | $17.12 M |
| 09/11/2026 | $1.83 | $1.87 (2.19%) | $1.94 | $1.83 | 116.44 K | $17.50 M |
| 09/10/2026 | $1.83 | $1.84 (0.55%) | $1.90 | $1.81 | 77.50 K | $17.22 M |
| 09/09/2026 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.85 | 97.11 K | $17.31 M |
| 09/08/2026 | $1.91 | $1.94 (1.57%) | $1.96 | $1.87 | 164.23 K | $18.15 M |
| 09/04/2026 | $1.85 | $1.91 (3.24%) | $1.92 | $1.81 | 73.30 K | $17.87 M |
| 09/03/2026 | $1.89 | $1.85 (-2.12%) | $1.91 | $1.84 | 98.76 K | $17.31 M |
| 09/02/2026 | $1.75 | $1.88 (7.43%) | $1.88 | $1.75 | 107.89 K | $17.59 M |
| 09/01/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.75 | 96.83 K | $16.37 M |
| 08/31/2026 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.76 | 118.58 K | $16.84 M |
| 08/28/2026 | $1.80 | $1.82 (1.11%) | $1.92 | $1.78 | 338.76 K | $17.03 M |
| 08/27/2026 | $1.79 | $1.80 (0.56%) | $1.84 | $1.78 | 70.97 K | $16.84 M |
| 08/26/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.76 | 87.50 K | $16.66 M |
| 08/25/2026 | $1.79 | $1.82 (1.68%) | $1.89 | $1.79 | 77.10 K | $17.03 M |
| 08/24/2026 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.77 | 63.40 K | $16.66 M |
| 08/21/2026 | $1.83 | $1.86 (1.64%) | $1.93 | $1.82 | 166.83 K | $17.40 M |
| 08/20/2026 | $1.87 | $1.83 (-2.14%) | $1.89 | $1.82 | 126.17 K | $17.12 M |
| 08/19/2026 | $1.99 | $1.88 (-5.53%) | $2.01 | $1.85 | 201.94 K | $17.59 M |
| 08/18/2026 | $1.89 | $1.90 (0.53%) | $1.91 | $1.81 | 100.52 K | $17.78 M |
| 08/17/2026 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.79 | 213.82 K | $17.40 M |
| 08/14/2026 | $1.81 | $1.90 (4.97%) | $2.04 | $1.81 | 355.81 K | $17.78 M |
| 08/13/2026 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.73 | 130.20 K | $16.56 M |
| 08/12/2026 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.75 | 98.74 K | $16.56 M |
| 08/11/2026 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.71 | 183.77 K | $16.60 M |
| 08/10/2026 | $1.87 | $1.76 (-5.88%) | $1.88 | $1.70 | 390.01 K | $16.51 M |
| 08/07/2026 | $1.87 | $1.87 (0%) | $1.94 | $1.85 | 103.87 K | $17.54 M |
| 08/06/2026 | $2.02 | $1.85 (-8.42%) | $2.02 | $1.80 | 519.96 K | $17.36 M |
| 08/05/2026 | $1.92 | $2.00 (4.17%) | $2.04 | $1.86 | 335.42 K | $18.76 M |
| 08/04/2026 | $2.03 | $2.03 (0%) | $2.06 | $2.00 | 393.50 K | $19.04 M |
| 08/03/2026 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.99 | 216.20 K | $18.95 M |
| 07/31/2026 | $2.08 | $2.10 (0.96%) | $2.13 | $2.00 | 185.43 K | $19.70 M |
| 07/30/2026 | $2.12 | $2.10 (-0.94%) | $2.19 | $2.00 | 331.30 K | $19.70 M |
| 07/29/2026 | $2.46 | $2.14 (-13.01%) | $2.54 | $2.00 | 661.44 K | $20.08 M |
| 07/28/2026 | $2.45 | $2.44 (-0.41%) | $2.55 | $2.27 | 662.83 K | $22.89 M |
| 07/27/2026 | $2.49 | $2.54 (2.01%) | $2.69 | $2.45 | 1.42 M | $23.83 M |
| 07/24/2026 | $2.51 | $2.51 (0%) | $2.62 | $2.45 | 335.80 K | $23.55 M |
| 07/23/2026 | $2.69 | $2.56 (-4.83%) | $2.74 | $2.52 | 498.13 K | $24.02 M |
| 07/22/2026 | $2.82 | $2.76 (-2.13%) | $2.92 | $2.70 | 498.03 K | $25.89 M |
| 07/21/2026 | $2.95 | $2.86 (-3.05%) | $3.10 | $2.77 | 1.15 M | $26.83 M |
| 07/20/2026 | $3.16 | $2.93 (-7.28%) | $3.17 | $2.72 | 1.19 M | $27.49 M |
| 07/17/2026 | $3.00 | $3.20 (6.67%) | $3.45 | $2.92 | 972.45 K | $30.02 M |
| 07/16/2026 | $3.00 | $3.08 (2.67%) | $3.35 | $2.97 | 1.72 M | $28.89 M |
| 07/15/2026 | $3.11 | $2.93 (-5.79%) | $3.35 | $2.93 | 976.75 K | $27.49 M |
| 07/14/2026 | $3.27 | $3.10 (-5.2%) | $3.27 | $2.88 | 1.66 M | $29.08 M |
| 07/13/2026 | $3.20 | $3.31 (3.44%) | $3.42 | $2.93 | 2.24 M | $31.05 M |
| 07/10/2026 | $3.84 | $3.28 (-14.58%) | $3.89 | $3.24 | 2.77 M | $30.77 M |
| 07/09/2026 | $4.33 | $3.80 (-12.24%) | $5.05 | $3.77 | 7.49 M | $35.65 M |
| 07/08/2026 | $3.23 | $5.00 (54.8%) | $5.69 | $3.02 | 39.15 M | $46.91 M |
| 07/07/2026 | $2.13 | $3.10 (45.54%) | $3.86 | $2.06 | 70.89 M | $29.08 M |
| 07/06/2026 | $1.95 | $2.01 (3.08%) | $2.09 | $1.95 | 74.95 K | $18.86 M |
| 07/02/2026 | $1.93 | $2.02 (4.66%) | $2.08 | $1.91 | 112.13 K | $18.95 M |
| 07/01/2026 | $1.86 | $1.95 (4.84%) | $2.03 | $1.80 | 168.42 K | $18.29 M |
| 06/30/2026 | $1.86 | $1.90 (2.15%) | $1.96 | $1.66 | 409.22 K | $17.82 M |
| 06/29/2026 | $1.82 | $1.91 (4.95%) | $2.19 | $1.78 | 4.33 M | $17.92 M |
| 06/26/2026 | $2.39 | $1.50 (-37.24%) | $2.48 | $1.50 | 2.00 M | $14.07 M |
| 06/25/2026 | $2.40 | $2.36 (-1.67%) | $2.65 | $2.35 | 52.65 K | $22.14 M |
| 06/24/2026 | $2.46 | $2.35 (-4.47%) | $2.58 | $2.34 | 59.20 K | $22.05 M |
| 06/23/2026 | $2.68 | $2.42 (-9.7%) | $2.70 | $2.42 | 58.83 K | $22.70 M |
| 06/22/2026 | $2.66 | $2.68 (0.75%) | $2.75 | $2.58 | 73.52 K | $25.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
