Tvardi Therapeutics, Inc. - Common Stock (TVRD)

Historical Prices For Tvardi Therapeutics, Inc. - Common Stock (TVRD)

Date Range:

2025-07-13 - 2025-10-13

Date	Open	High	Low	Close	Volume	Adjusted Close
10/10/2025	43.26	43.65	41.00	41.60	83,509	41.60
10/09/2025	39.88	43.34	39.88	42.98	50,445	42.98
10/08/2025	40.25	40.52	39.13	39.91	33,197	39.91
10/07/2025	39.16	41.67	39.16	40.28	39,157	40.28
10/06/2025	39.98	42.10	39.69	40.18	37,361	40.18
10/03/2025	39.24	41.00	37.94	40.23	58,178	40.23
10/02/2025	37.73	39.48	36.45	37.37	39,418	37.37
10/01/2025	39.69	39.69	37.24	37.82	40,125	37.82
9/30/2025	36.51	39.80	35.45	38.97	185,486	38.97
9/29/2025	36.85	38.15	34.66	36.90	43,903	36.90
9/26/2025	36.41	38.28	35.15	36.32	45,324	36.32
9/25/2025	37.13	38.50	35.91	36.81	110,704	36.81
9/24/2025	38.82	39.69	37.03	37.03	78,776	37.03
9/23/2025	37.73	38.92	35.86	37.46	50,257	37.46
9/22/2025	37.51	37.60	35.27	37.40	37,984	37.40
9/19/2025	38.66	39.71	36.99	38.24	245,923	38.24
9/18/2025	38.81	40.77	37.70	38.74	76,536	38.74
9/17/2025	35.00	39.04	34.16	39.04	134,791	39.04
9/16/2025	33.77	35.20	33.51	33.83	32,459	33.83
9/15/2025	33.94	35.39	33.60	33.76	23,559	33.76
9/12/2025	35.23	36.71	33.22	33.88	39,705	33.88
9/11/2025	32.98	35.80	32.30	35.40	29,659	35.40
9/10/2025	31.21	33.00	31.21	32.84	20,833	32.84
9/09/2025	29.80	31.84	29.32	31.82	22,411	31.82
9/08/2025	31.11	31.11	29.43	29.66	22,714	29.66
9/05/2025	31.88	31.88	30.24	31.11	13,828	31.11
9/04/2025	28.75	30.65	28.75	30.44	17,863	30.44
9/03/2025	29.54	30.09	28.20	28.76	17,186	28.76
9/02/2025	29.88	30.37	29.22	29.58	16,948	29.58
8/29/2025	30.69	30.69	29.29	29.92	14,257	29.92
8/28/2025	29.65	31.54	29.07	30.27	21,349	30.27
8/27/2025	29.45	30.79	28.88	30.59	34,182	30.59
8/26/2025	29.20	29.68	28.13	29.21	16,769	29.21
8/25/2025	28.40	29.93	27.52	29.20	27,250	29.20
8/22/2025	27.11	29.00	26.73	28.05	42,738	28.05
8/21/2025	26.19	27.20	25.54	26.64	26,391	26.64
8/20/2025	25.79	27.25	25.22	26.88	16,604	26.88
8/19/2025	24.74	25.60	24.08	24.67	17,572	24.67
8/18/2025	23.93	25.34	23.79	24.74	10,712	24.74
8/15/2025	24.59	24.62	23.79	24.00	12,588	24.00
8/14/2025	22.91	24.05	22.91	23.79	11,668	23.79
8/13/2025	24.55	24.55	23.70	23.74	17,500	23.74
8/12/2025	23.46	25.00	23.46	23.60	22,179	23.60
8/11/2025	23.78	24.75	22.74	24.13	32,952	24.13
8/08/2025	23.36	24.89	22.40	23.93	14,164	23.93
8/07/2025	24.34	24.34	22.84	23.12	13,990	23.12
8/06/2025	25.49	25.49	23.78	24.14	22,565	24.14
8/05/2025	26.69	26.69	24.88	25.99	44,015	25.99
8/04/2025	26.34	27.76	25.46	26.34	36,147	26.34
8/01/2025	25.97	26.45	25.27	26.20	22,180	26.20
7/31/2025	26.00	26.55	25.61	25.96	31,876	25.96
7/30/2025	26.24	27.05	25.11	25.69	19,303	25.69
7/29/2025	24.90	26.62	24.30	25.98	47,779	25.98
7/28/2025	26.16	26.31	24.80	24.87	15,664	24.87
7/25/2025	27.72	27.72	26.02	26.52	14,521	26.52
7/24/2025	28.41	28.54	25.91	27.29	22,924	27.29
7/23/2025	25.50	28.75	25.50	28.64	50,789	28.64
7/22/2025	26.00	26.07	24.42	25.37	51,369	25.37
7/21/2025	24.48	25.97	24.48	25.88	35,577	25.88
7/18/2025	24.45	25.55	24.01	24.61	28,399	24.61
7/17/2025	22.75	25.19	22.30	23.98	40,197	23.98
7/16/2025	25.01	25.06	22.74	22.74	57,139	22.74
7/15/2025	30.00	30.00	26.01	26.11	47,546	26.11
7/14/2025	27.99	31.98	26.64	29.83	72,684	29.83