5 DAY PERFORMANCE
+51.33%
1 MONTH PERFORMANCE
+11.48%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-84.32%
Tvardi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.66 | $2.68 (0.75%) | $2.75 | $2.58 | 73.52 K | $25.14 M |
| 06/18/2026 | $2.60 | $2.63 (1.15%) | $2.68 | $2.48 | 103.63 K | $24.67 M |
| 06/17/2026 | $2.69 | $2.58 (-4.09%) | $2.75 | $2.55 | 67.80 K | $24.20 M |
| 06/16/2026 | $2.63 | $2.63 (0%) | $2.69 | $2.57 | 39.74 K | $24.67 M |
| 06/15/2026 | $2.64 | $2.67 (1.14%) | $2.79 | $2.60 | 73.04 K | $25.05 M |
| 06/12/2026 | $2.72 | $2.64 (-2.94%) | $2.75 | $2.64 | 36.85 K | $24.77 M |
| 06/11/2026 | $2.70 | $2.71 (0.37%) | $2.76 | $2.61 | 36.00 K | $25.42 M |
| 06/10/2026 | $2.78 | $2.70 (-2.88%) | $2.90 | $2.66 | 53.60 K | $25.33 M |
| 06/09/2026 | $2.86 | $2.78 (-2.8%) | $3.01 | $2.75 | 67.90 K | $26.08 M |
| 06/08/2026 | $3.05 | $2.85 (-6.56%) | $3.08 | $2.85 | 77.62 K | $26.74 M |
| 06/05/2026 | $3.05 | $2.89 (-5.25%) | $3.05 | $2.78 | 81.00 K | $27.11 M |
| 06/04/2026 | $2.96 | $3.08 (4.05%) | $3.14 | $2.94 | 33.40 K | $28.89 M |
| 06/03/2026 | $3.15 | $2.95 (-6.35%) | $3.22 | $2.92 | 56.90 K | $27.67 M |
| 06/02/2026 | $3.13 | $3.17 (1.28%) | $3.25 | $3.11 | 39.31 K | $29.74 M |
| 06/01/2026 | $3.38 | $3.22 (-4.73%) | $3.45 | $3.07 | 90.61 K | $30.21 M |
| 05/29/2026 | $3.47 | $3.38 (-2.59%) | $3.48 | $3.32 | 54.30 K | $31.71 M |
| 05/28/2026 | $3.28 | $3.49 (6.4%) | $3.57 | $3.25 | 53.24 K | $32.74 M |
| 05/27/2026 | $3.38 | $3.30 (-2.37%) | $3.55 | $3.26 | 77.11 K | $30.96 M |
| 05/26/2026 | $3.57 | $3.44 (-3.64%) | $3.59 | $3.29 | 55.69 K | $32.27 M |
| 05/22/2026 | $3.60 | $3.57 (-0.83%) | $3.83 | $3.42 | 48.52 K | $33.49 M |
| 05/21/2026 | $3.84 | $3.59 (-6.51%) | $3.93 | $3.48 | 58.61 K | $33.68 M |
| 05/20/2026 | $3.69 | $3.85 (4.34%) | $4.04 | $3.69 | 51.80 K | $36.12 M |
| 05/19/2026 | $3.91 | $3.71 (-5.12%) | $4.04 | $3.69 | 34.73 K | $34.80 M |
| 05/18/2026 | $3.97 | $4.00 (0.76%) | $4.06 | $3.95 | 66.90 K | $37.53 M |
| 05/15/2026 | $3.88 | $4.00 (3.09%) | $4.07 | $3.85 | 30.02 K | $37.53 M |
| 05/14/2026 | $3.91 | $3.96 (1.28%) | $4.04 | $3.83 | 16.30 K | $37.15 M |
| 05/13/2026 | $3.95 | $3.95 (0%) | $4.09 | $3.89 | 25.25 K | $37.06 M |
| 05/12/2026 | $3.97 | $3.98 (0.25%) | $4.10 | $3.90 | 27.44 K | $37.34 M |
| 05/11/2026 | $3.95 | $3.96 (0.25%) | $4.18 | $3.91 | 60.10 K | $37.15 M |
| 05/08/2026 | $4.25 | $4.18 (-1.65%) | $4.30 | $4.08 | 48.00 K | $39.21 M |
| 05/07/2026 | $3.67 | $4.21 (14.71%) | $4.34 | $3.63 | 107.84 K | $39.50 M |
| 05/06/2026 | $3.68 | $3.66 (-0.54%) | $3.79 | $3.47 | 34.90 K | $34.34 M |
| 05/05/2026 | $3.51 | $3.69 (5.13%) | $3.76 | $3.42 | 41.12 K | $34.62 M |
| 05/04/2026 | $3.12 | $3.54 (13.46%) | $3.68 | $3.12 | 82.50 K | $33.21 M |
| 05/01/2026 | $3.15 | $3.14 (-0.32%) | $3.22 | $3.09 | 24.90 K | $29.46 M |
| 04/30/2026 | $3.05 | $3.15 (3.28%) | $3.20 | $3.02 | 38.25 K | $29.55 M |
| 04/29/2026 | $3.15 | $3.06 (-2.86%) | $3.20 | $3.00 | 32.73 K | $28.71 M |
| 04/28/2026 | $3.01 | $3.20 (6.31%) | $3.20 | $3.01 | 27.30 K | $30.02 M |
| 04/27/2026 | $3.08 | $3.04 (-1.3%) | $3.19 | $3.02 | 37.00 K | $28.52 M |
| 04/24/2026 | $3.03 | $3.10 (2.31%) | $3.20 | $2.94 | 22.20 K | $29.08 M |
| 04/23/2026 | $3.27 | $3.01 (-7.95%) | $3.29 | $2.91 | 36.70 K | $28.24 M |
| 04/22/2026 | $3.18 | $3.23 (1.57%) | $3.33 | $3.17 | 25.73 K | $30.30 M |
| 04/21/2026 | $3.22 | $3.16 (-1.86%) | $3.22 | $3.09 | 23.20 K | $29.65 M |
| 04/20/2026 | $3.38 | $3.22 (-4.73%) | $3.38 | $3.16 | 29.50 K | $30.21 M |
| 04/17/2026 | $3.27 | $3.39 (3.67%) | $3.39 | $3.22 | 35.94 K | $31.80 M |
| 04/16/2026 | $3.48 | $3.22 (-7.47%) | $3.49 | $3.20 | 71.40 K | $30.21 M |
| 04/15/2026 | $3.15 | $3.47 (10.16%) | $3.50 | $3.06 | 97.66 K | $32.55 M |
| 04/14/2026 | $3.03 | $3.16 (4.29%) | $3.19 | $2.97 | 38.51 K | $29.65 M |
| 04/13/2026 | $3.00 | $3.04 (1.33%) | $3.06 | $2.84 | 25.60 K | $28.52 M |
| 04/10/2026 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.83 | 51.50 K | $27.21 M |
| 04/09/2026 | $2.98 | $2.96 (-0.67%) | $3.08 | $2.86 | 35.45 K | $27.77 M |
| 04/08/2026 | $2.93 | $3.05 (4.1%) | $3.05 | $2.85 | 73.40 K | $28.61 M |
| 04/07/2026 | $2.96 | $2.85 (-3.72%) | $2.98 | $2.75 | 95.77 K | $26.74 M |
| 04/06/2026 | $3.01 | $2.98 (-1%) | $3.02 | $2.90 | 44.61 K | $27.96 M |
| 04/02/2026 | $2.90 | $3.02 (4.14%) | $3.04 | $2.81 | 63.40 K | $28.33 M |
| 04/01/2026 | $3.13 | $3.00 (-4.15%) | $3.14 | $2.81 | 177.52 K | $28.14 M |
| 03/31/2026 | $3.25 | $3.18 (-2.15%) | $3.28 | $3.10 | 41.60 K | $29.83 M |
| 03/30/2026 | $3.08 | $3.20 (3.9%) | $3.22 | $3.05 | 55.20 K | $30.02 M |
| 03/27/2026 | $3.45 | $3.17 (-8.12%) | $3.45 | $3.15 | 34.20 K | $29.74 M |
| 03/26/2026 | $3.34 | $3.33 (-0.3%) | $3.45 | $3.26 | 29.10 K | $31.24 M |
| 03/25/2026 | $3.45 | $3.29 (-4.64%) | $3.47 | $3.25 | 46.43 K | $30.86 M |
| 03/24/2026 | $3.59 | $3.36 (-6.41%) | $3.64 | $3.36 | 30.84 K | $31.52 M |
| 03/23/2026 | $3.60 | $3.60 (0%) | $3.75 | $3.46 | 43.62 K | $33.77 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.
