5 DAY PERFORMANCE
-7.00%
1 MONTH PERFORMANCE
-14.72%
3 MONTH PERFORMANCE
-27.12%
6 MONTH PERFORMANCE
+24.75%
YEAR-TO-DATE PERFORMANCE
-8.28%
1 YEAR PERFORMANCE
-39.00%
Tourmaline Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.69 | $18.60 (-5.54%) | $20.08 | $18.54 | 263,550 | $479.27 M |
| 01/13/2025 | $19.26 | $19.47 (1.09%) | $19.70 | $18.10 | 284,000 | $501.68 M |
| 01/10/2025 | $19.50 | $19.70 (1.03%) | $20.21 | $18.97 | 301,441 | $507.61 M |
| 01/08/2025 | $20.08 | $20.00 (-0.4%) | $20.35 | $19.41 | 136,506 | $515.34 M |
| 01/07/2025 | $21.73 | $20.19 (-7.09%) | $22.21 | $19.95 | 147,097 | $520.24 M |
| 01/06/2025 | $21.55 | $21.74 (0.88%) | $21.99 | $20.55 | 190,702 | $560.17 M |
| 01/03/2025 | $20.77 | $21.43 (3.18%) | $21.85 | $20.68 | 117,534 | $552.19 M |
| 01/02/2025 | $20.51 | $20.64 (0.63%) | $20.88 | $19.70 | 105,800 | $531.83 M |
| 12/31/2024 | $20.24 | $20.28 (0.2%) | $20.61 | $19.79 | 112,500 | $522.55 M |
| 12/30/2024 | $20.46 | $20.08 (-1.86%) | $20.46 | $19.52 | 115,337 | $517.40 M |
| 12/27/2024 | $21.58 | $20.68 (-4.17%) | $22.07 | $20.31 | 123,300 | $532.86 M |
| 12/26/2024 | $21.17 | $21.84 (3.16%) | $21.86 | $21.01 | 90,101 | $562.75 M |
| 12/24/2024 | $21.23 | $21.40 (0.8%) | $21.45 | $20.02 | 171,835 | $551.41 M |
| 12/23/2024 | $20.63 | $21.30 (3.25%) | $21.37 | $20.45 | 209,800 | $548.84 M |
| 12/20/2024 | $20.22 | $20.65 (2.13%) | $21.53 | $20.20 | 848,735 | $532.09 M |
| 12/19/2024 | $19.97 | $20.34 (1.85%) | $20.65 | $19.14 | 189,224 | $524.10 M |
| 12/18/2024 | $21.88 | $19.87 (-9.19%) | $21.88 | $19.63 | 150,715 | $511.99 M |
| 12/17/2024 | $22.03 | $21.86 (-0.77%) | $22.22 | $21.20 | 175,121 | $563.27 M |
| 12/16/2024 | $21.82 | $22.10 (1.28%) | $22.80 | $21.40 | 209,200 | $569.45 M |
| 12/13/2024 | $22.31 | $21.81 (-2.24%) | $22.34 | $21.23 | 166,943 | $561.98 M |
| 12/12/2024 | $24.27 | $22.52 (-7.21%) | $24.53 | $21.70 | 277,339 | $580.27 M |
| 12/11/2024 | $25.58 | $24.38 (-4.69%) | $25.79 | $23.39 | 119,455 | $628.20 M |
| 12/10/2024 | $25.10 | $25.00 (-0.4%) | $26.02 | $24.39 | 133,390 | $644.18 M |
| 12/09/2024 | $25.68 | $25.36 (-1.25%) | $26.23 | $24.99 | 88,164 | $653.45 M |
| 12/06/2024 | $25.24 | $25.93 (2.73%) | $26.23 | $24.86 | 136,158 | $668.14 M |
| 12/05/2024 | $25.45 | $24.03 (-5.58%) | $26.43 | $23.89 | 125,123 | $619.18 M |
| 12/04/2024 | $24.26 | $25.59 (5.48%) | $25.96 | $24.09 | 124,038 | $659.38 M |
| 12/03/2024 | $25.58 | $24.44 (-4.46%) | $25.58 | $24.01 | 154,689 | $629.75 M |
| 12/02/2024 | $25.96 | $25.66 (-1.16%) | $26.59 | $25.30 | 175,867 | $661.18 M |
| 11/29/2024 | $25.78 | $26.04 (1.01%) | $26.65 | $25.41 | 112,100 | $670.97 M |
| 11/27/2024 | $24.06 | $25.66 (6.65%) | $26.78 | $23.82 | 200,635 | $661.18 M |
| 11/26/2024 | $23.67 | $23.82 (0.63%) | $23.96 | $23.02 | 239,119 | $613.77 M |
| 11/25/2024 | $23.30 | $23.75 (1.93%) | $24.58 | $23.15 | 402,236 | $611.97 M |
| 11/22/2024 | $22.69 | $23.01 (1.41%) | $23.62 | $22.21 | 287,775 | $592.90 M |
| 11/21/2024 | $23.86 | $22.72 (-4.78%) | $24.37 | $22.57 | 188,865 | $585.43 M |
| 11/20/2024 | $23.50 | $24.00 (2.13%) | $24.55 | $23.25 | 154,328 | $618.41 M |
| 11/19/2024 | $24.05 | $23.50 (-2.29%) | $24.70 | $23.25 | 203,145 | $605.52 M |
| 11/18/2024 | $25.37 | $24.52 (-3.35%) | $25.73 | $23.91 | 362,720 | $631.81 M |
| 11/15/2024 | $26.83 | $25.36 (-5.48%) | $26.83 | $25.10 | 173,366 | $653.45 M |
| 11/14/2024 | $26.57 | $26.88 (1.17%) | $27.51 | $26.17 | 187,060 | $692.62 M |
| 11/13/2024 | $26.43 | $26.26 (-0.64%) | $27.19 | $25.82 | 170,998 | $676.64 M |
| 11/12/2024 | $28.32 | $26.16 (-7.63%) | $29.65 | $25.58 | 357,739 | $674.06 M |
| 11/11/2024 | $28.76 | $28.32 (-1.53%) | $29.05 | $28.08 | 170,395 | $729.72 M |
| 11/08/2024 | $27.37 | $28.76 (5.08%) | $29.55 | $26.39 | 238,069 | $741.06 M |
| 11/07/2024 | $29.10 | $27.66 (-4.95%) | $29.54 | $27.23 | 200,217 | $712.72 M |
| 11/06/2024 | $28.22 | $27.40 (-2.91%) | $28.74 | $27.17 | 277,988 | $706.02 M |
| 11/05/2024 | $27.09 | $26.87 (-0.81%) | $27.68 | $26.65 | 104,934 | $692.36 M |
| 11/04/2024 | $26.33 | $26.90 (2.16%) | $27.25 | $25.95 | 99,386 | $693.13 M |
| 11/01/2024 | $25.91 | $26.30 (1.51%) | $26.77 | $25.62 | 93,932 | $676.54 M |
| 10/31/2024 | $26.38 | $25.52 (-3.26%) | $26.90 | $25.10 | 134,500 | $656.48 M |
| 10/30/2024 | $27.09 | $26.48 (-2.25%) | $27.24 | $25.36 | 186,131 | $681.17 M |
| 10/29/2024 | $27.29 | $27.10 (-0.7%) | $27.58 | $26.75 | 67,800 | $697.12 M |
| 10/28/2024 | $27.08 | $27.45 (1.37%) | $28.35 | $27.08 | 94,394 | $706.12 M |
| 10/25/2024 | $27.59 | $26.59 (-3.62%) | $28.00 | $26.31 | 196,453 | $684.00 M |
| 10/24/2024 | $28.18 | $27.34 (-2.98%) | $28.50 | $27.26 | 171,398 | $703.29 M |
| 10/23/2024 | $28.29 | $28.33 (0.14%) | $28.78 | $27.85 | 80,307 | $728.76 M |
| 10/22/2024 | $28.35 | $28.30 (-0.18%) | $28.98 | $27.89 | 230,991 | $727.99 M |
| 10/21/2024 | $28.32 | $28.31 (-0.04%) | $28.80 | $27.58 | 94,800 | $728.25 M |
| 10/18/2024 | $29.29 | $28.26 (-3.52%) | $29.79 | $28.00 | 200,838 | $726.96 M |
| 10/17/2024 | $27.79 | $29.13 (4.82%) | $29.18 | $27.37 | 244,716 | $749.34 M |
| 10/16/2024 | $26.16 | $27.80 (6.27%) | $28.06 | $25.76 | 557,435 | $715.13 M |
| 10/15/2024 | $26.11 | $25.75 (-1.38%) | $27.25 | $25.71 | 222,581 | $662.39 M |
| 10/14/2024 | $25.24 | $25.52 (1.11%) | $25.85 | $25.08 | 152,102 | $656.48 M |