5 DAY PERFORMANCE
+89.52%
1 MONTH PERFORMANCE
+28.39%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+6.99%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-82.79%
Tvardi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.87 | $1.85 (-1.07%) | $1.94 | $1.85 | 81.54 K | $17.92 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 |
| 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 |
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.
