5 DAY PERFORMANCE
+26.75%
1 MONTH PERFORMANCE
+33.56%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-84.84%
Tvardi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.68 | $3.67 (-0.27%) | $3.79 | $3.47 | 31.99 K | $34.93 M |
| 05/05/2026 | $3.51 | $3.69 (5.13%) | $3.76 | $3.42 | 41.12 K | $34.42 M |
| 05/04/2026 | $3.12 | $3.54 (13.46%) | $3.68 | $3.12 | 82.50 K | $33.02 M |
| 05/01/2026 | $3.15 | $3.14 (-0.32%) | $3.22 | $3.09 | 24.90 K | $29.29 M |
| 04/30/2026 | $3.05 | $3.15 (3.28%) | $3.20 | $3.02 | 38.25 K | $29.38 M |
| 04/29/2026 | $3.15 | $3.06 (-2.86%) | $3.20 | $3.00 | 32.73 K | $28.54 M |
| 04/28/2026 | $3.01 | $3.20 (6.31%) | $3.20 | $3.01 | 27.30 K | $29.85 M |
| 04/27/2026 | $3.08 | $3.04 (-1.3%) | $3.19 | $3.02 | 37.00 K | $28.35 M |
| 04/24/2026 | $3.03 | $3.10 (2.31%) | $3.20 | $2.94 | 22.20 K | $28.91 M |
| 04/23/2026 | $3.27 | $3.01 (-7.95%) | $3.29 | $2.91 | 36.70 K | $28.07 M |
| 04/22/2026 | $3.18 | $3.23 (1.57%) | $3.33 | $3.17 | 25.73 K | $30.13 M |
| 04/21/2026 | $3.22 | $3.16 (-1.86%) | $3.22 | $3.09 | 23.20 K | $29.47 M |
| 04/20/2026 | $3.38 | $3.22 (-4.73%) | $3.38 | $3.16 | 29.50 K | $30.03 M |
| 04/17/2026 | $3.27 | $3.39 (3.67%) | $3.39 | $3.22 | 35.94 K | $31.62 M |
| 04/16/2026 | $3.48 | $3.22 (-7.47%) | $3.49 | $3.20 | 71.40 K | $30.03 M |
| 04/15/2026 | $3.15 | $3.47 (10.16%) | $3.50 | $3.06 | 97.66 K | $32.36 M |
| 04/14/2026 | $3.03 | $3.16 (4.29%) | $3.19 | $2.97 | 38.51 K | $29.47 M |
| 04/13/2026 | $3.00 | $3.04 (1.33%) | $3.06 | $2.84 | 25.60 K | $28.35 M |
| 04/10/2026 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.83 | 51.50 K | $27.05 M |
| 04/09/2026 | $2.98 | $2.96 (-0.67%) | $3.08 | $2.86 | 35.45 K | $27.61 M |
| 04/08/2026 | $2.93 | $3.05 (4.1%) | $3.05 | $2.85 | 73.40 K | $28.45 M |
| 04/07/2026 | $2.96 | $2.85 (-3.72%) | $2.98 | $2.75 | 95.77 K | $26.58 M |
| 04/06/2026 | $3.01 | $2.98 (-1%) | $3.02 | $2.90 | 44.61 K | $27.79 M |
| 04/02/2026 | $2.90 | $3.02 (4.14%) | $3.04 | $2.81 | 63.40 K | $28.17 M |
| 04/01/2026 | $3.13 | $3.00 (-4.15%) | $3.14 | $2.81 | 177.52 K | $28.13 M |
| 03/31/2026 | $3.25 | $3.18 (-2.15%) | $3.28 | $3.10 | 41.60 K | $29.82 M |
| 03/30/2026 | $3.08 | $3.20 (3.9%) | $3.22 | $3.05 | 55.20 K | $30.01 M |
| 03/27/2026 | $3.45 | $3.17 (-8.12%) | $3.45 | $3.15 | 34.20 K | $29.73 M |
| 03/26/2026 | $3.34 | $3.33 (-0.3%) | $3.45 | $3.26 | 29.10 K | $31.23 M |
| 03/25/2026 | $3.45 | $3.29 (-4.64%) | $3.47 | $3.25 | 46.43 K | $30.85 M |
| 03/24/2026 | $3.59 | $3.36 (-6.41%) | $3.64 | $3.36 | 30.84 K | $31.51 M |
| 03/23/2026 | $3.60 | $3.60 (0%) | $3.75 | $3.46 | 43.62 K | $33.76 M |
| 03/20/2026 | $3.67 | $3.52 (-4.09%) | $3.70 | $3.40 | 70.42 K | $33.01 M |
| 03/19/2026 | $3.44 | $3.68 (6.98%) | $3.73 | $3.38 | 104.61 K | $34.51 M |
| 03/18/2026 | $3.65 | $3.44 (-5.75%) | $3.85 | $3.40 | 57.25 K | $32.26 M |
| 03/17/2026 | $3.93 | $3.64 (-7.38%) | $4.04 | $3.61 | 36.91 K | $34.13 M |
| 03/16/2026 | $3.98 | $3.89 (-2.26%) | $3.98 | $3.83 | 41.55 K | $36.48 M |
| 03/13/2026 | $3.72 | $3.92 (5.38%) | $3.95 | $3.61 | 47.90 K | $36.76 M |
| 03/12/2026 | $3.72 | $3.68 (-1.08%) | $3.81 | $3.65 | 32.18 K | $34.51 M |
| 03/11/2026 | $3.83 | $3.78 (-1.31%) | $3.85 | $3.71 | 31.14 K | $35.45 M |
| 03/10/2026 | $3.99 | $3.83 (-4.01%) | $4.00 | $3.81 | 32.81 K | $35.91 M |
| 03/09/2026 | $3.90 | $3.98 (2.05%) | $4.00 | $3.77 | 26.00 K | $37.32 M |
| 03/06/2026 | $3.94 | $3.93 (-0.25%) | $4.08 | $3.83 | 53.50 K | $36.85 M |
| 03/05/2026 | $3.92 | $4.02 (2.55%) | $4.10 | $3.92 | 80.42 K | $37.70 M |
| 03/04/2026 | $3.99 | $4.02 (0.75%) | $4.06 | $3.90 | 32.31 K | $37.70 M |
| 03/03/2026 | $3.88 | $3.94 (1.55%) | $4.02 | $3.80 | 32.30 K | $36.95 M |
| 03/02/2026 | $3.97 | $3.96 (-0.25%) | $4.22 | $3.87 | 54.33 K | $37.13 M |
| 02/27/2026 | $4.00 | $3.99 (-0.25%) | $4.16 | $3.95 | 42.20 K | $37.41 M |
| 02/26/2026 | $3.87 | $4.05 (4.65%) | $4.05 | $3.75 | 49.10 K | $37.98 M |
| 02/25/2026 | $3.78 | $3.85 (1.85%) | $3.85 | $3.65 | 41.64 K | $36.10 M |
| 02/24/2026 | $3.70 | $3.74 (1.08%) | $3.84 | $3.68 | 26.40 K | $35.07 M |
| 02/23/2026 | $3.58 | $3.73 (4.19%) | $3.86 | $3.51 | 46.90 K | $34.98 M |
| 02/20/2026 | $3.57 | $3.64 (1.96%) | $3.74 | $3.55 | 38.54 K | $34.13 M |
| 02/19/2026 | $3.60 | $3.59 (-0.28%) | $3.85 | $3.56 | 57.50 K | $33.66 M |
| 02/18/2026 | $3.68 | $3.60 (-2.17%) | $3.89 | $3.56 | 61.90 K | $33.76 M |
| 02/17/2026 | $3.81 | $3.65 (-4.2%) | $3.81 | $3.51 | 41.35 K | $34.23 M |
| 02/13/2026 | $3.76 | $3.72 (-1.06%) | $3.94 | $3.70 | 46.60 K | $34.88 M |
| 02/12/2026 | $3.82 | $3.72 (-2.62%) | $3.83 | $3.61 | 39.40 K | $34.88 M |
| 02/11/2026 | $3.75 | $3.78 (0.8%) | $3.82 | $3.62 | 32.84 K | $35.45 M |
| 02/10/2026 | $3.82 | $3.78 (-1.05%) | $4.05 | $3.76 | 33.00 K | $35.45 M |
| 02/09/2026 | $3.75 | $3.82 (1.87%) | $3.85 | $3.57 | 53.50 K | $35.82 M |
| 02/06/2026 | $3.56 | $3.72 (4.49%) | $3.75 | $3.50 | 100.80 K | $34.88 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.
