TVRD Quote, Trading Chart, Tvardi Therapeutics Inc.

home / stock / tvrd / tvrd quote

Stock Information
Company Name: Tvardi Therapeutics Inc.
Stock Symbol: TVRD
Market: NASDAQ
Website: tvarditherapeutics.com
Menu
Get TVRD Alerts

News, Short Squeeze, Breakout and More Instantly...
TVRD Quote
Last:$2.85
Change Percent:-4.04%
Open:$2.95
Previous Close:$2.85
High:$3.095
Low:$2.77
Volume:1,062,908
Last Trade Date Time:07/21/2026 03:45:34 pm
Quotes are delayed by 15 to 20 minutes.
TVRD Chart
Last Twenty Trading Days
Date:2026-07-21
Open:$2.95
Close:$2.85
High:$3.095
Low:$2.77
Volume:1,062,908
Date:2026-07-20
Open:$3.16
Close:$2.97
High:$3.169
Low:$2.72
Volume:1,106,396
Date:2026-07-17
Open:$3
Close:$3.165
High:$3.45
Low:$2.92
Volume:898,933
Date:2026-07-16
Open:$3
Close:$3.04
High:$3.35
Low:$2.97
Volume:1,594,465
Date:2026-07-15
Open:$3.11
Close:$2.99
High:$3.3484
Low:$2.9601
Volume:854,734
Date:2026-07-14
Open:$3.27
Close:$3.105
High:$3.27
Low:$2.88
Volume:984,638
Date:2026-07-13
Open:$3.2
Close:$3.31
High:$3.415
Low:$2.93
Volume:1,977,204
Date:2026-07-10
Open:$3.84
Close:$3.3318
High:$3.885
Low:$3.31
Volume:2,550,544
Date:2026-07-09
Open:$4.33
Close:$3.985
High:$5.05
Low:$3.77
Volume:7,028,708
Date:2026-07-08
Open:$3.23
Close:$5.5699
High:$5.69
Low:$3.02
Volume:35,199,348
Date:2026-07-07
Open:$2.13
Close:$3.115
High:$3.8599
Low:$2.06
Volume:69,074,657
Date:2026-07-06
Open:$1.95
Close:$2.01
High:$2.09
Low:$1.95
Volume:56,217
Date:2026-07-02
Open:$1.93
Close:$2.02
High:$2.08
Low:$1.9101
Volume:102,972
Date:2026-07-01
Open:$1.86
Close:$1.8501
High:$1.94
Low:$1.8043
Volume:90,718
Date:2026-06-30
Open:$1.86
Close:$1.915
High:$1.9095
Low:$1.66
Volume:294,779
Date:2026-06-29
Open:$1.82
Close:$2.415
High:$2.1899
Low:$1.7801
Volume:3,668,296
Date:2026-06-26
Open:$2.39
Close:$2.5
High:$2.475
Low:$2.3501
Volume:13,341
Date:2026-06-25
Open:$2.4
Close:$2.47
High:$2.6499
Low:$2.4
Volume:16,969
Date:2026-06-24
Open:$2.46
Close:$2.53
High:$2.55
Low:$2.3812
Volume:28,196
Date:2026-06-23
Open:$2.68
Close:$2.6
High:$2.7
Low:$2.53
Volume:10,143