5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-21.38%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
-86.46%
YEAR-TO-DATE PERFORMANCE
-15.35%
Tvardi Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.57 | $3.64 (1.96%) | $3.74 | $3.55 | 38.54 K | $34.13 M |
| 02/19/2026 | $3.60 | $3.59 (-0.28%) | $3.85 | $3.56 | 57.50 K | $33.66 M |
| 02/18/2026 | $3.68 | $3.60 (-2.17%) | $3.89 | $3.56 | 61.90 K | $33.76 M |
| 02/17/2026 | $3.81 | $3.65 (-4.2%) | $3.81 | $3.51 | 41.35 K | $34.23 M |
| 02/13/2026 | $3.76 | $3.72 (-1.06%) | $3.94 | $3.70 | 46.60 K | $34.88 M |
| 02/12/2026 | $3.82 | $3.72 (-2.62%) | $3.83 | $3.61 | 39.40 K | $34.88 M |
| 02/11/2026 | $3.75 | $3.78 (0.8%) | $3.82 | $3.62 | 32.84 K | $35.45 M |
| 02/10/2026 | $3.82 | $3.78 (-1.05%) | $4.05 | $3.76 | 33.00 K | $35.45 M |
| 02/09/2026 | $3.75 | $3.82 (1.87%) | $3.85 | $3.57 | 53.50 K | $35.82 M |
| 02/06/2026 | $3.56 | $3.72 (4.49%) | $3.75 | $3.50 | 100.80 K | $34.88 M |
| 02/05/2026 | $3.83 | $3.55 (-7.31%) | $3.98 | $3.50 | 65.64 K | $33.29 M |
| 02/04/2026 | $4.12 | $3.86 (-6.31%) | $4.44 | $3.79 | 117.80 K | $36.20 M |
| 02/03/2026 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.83 | 82.93 K | $37.04 M |
| 02/02/2026 | $3.94 | $3.99 (1.27%) | $4.07 | $3.88 | 55.95 K | $37.41 M |
| 01/30/2026 | $3.92 | $3.97 (1.28%) | $4.00 | $3.84 | 58.96 K | $37.23 M |
| 01/29/2026 | $4.05 | $3.90 (-3.7%) | $4.11 | $3.86 | 59.85 K | $36.57 M |
| 01/28/2026 | $4.32 | $4.06 (-6.02%) | $4.40 | $4.04 | 60.93 K | $38.07 M |
| 01/27/2026 | $4.33 | $4.31 (-0.46%) | $4.45 | $4.27 | 80.21 K | $40.42 M |
| 01/26/2026 | $4.64 | $4.34 (-6.47%) | $4.64 | $4.31 | 48.16 K | $40.70 M |
| 01/23/2026 | $4.83 | $4.69 (-2.9%) | $4.84 | $4.65 | 29.42 K | $43.98 M |
| 01/22/2026 | $4.69 | $4.83 (2.99%) | $4.89 | $4.69 | 37.90 K | $45.29 M |
| 01/21/2026 | $4.61 | $4.70 (1.95%) | $4.73 | $4.48 | 50.90 K | $44.07 M |
| 01/20/2026 | $4.48 | $4.63 (3.35%) | $4.76 | $4.39 | 54.90 K | $43.42 M |
| 01/16/2026 | $4.51 | $4.57 (1.33%) | $4.66 | $4.50 | 31.00 K | $42.85 M |
| 01/15/2026 | $4.62 | $4.51 (-2.38%) | $4.70 | $4.45 | 62.33 K | $42.29 M |
| 01/14/2026 | $4.55 | $4.63 (1.76%) | $4.75 | $4.36 | 79.00 K | $43.42 M |
| 01/13/2026 | $4.49 | $4.56 (1.56%) | $4.64 | $4.35 | 89.05 K | $42.76 M |
| 01/12/2026 | $4.55 | $4.49 (-1.32%) | $4.75 | $4.25 | 143.61 K | $42.10 M |
| 01/09/2026 | $4.25 | $4.55 (7.06%) | $4.70 | $4.01 | 302.19 K | $42.67 M |
| 01/08/2026 | $3.89 | $4.23 (8.74%) | $4.28 | $3.89 | 192.12 K | $39.67 M |
| 01/07/2026 | $4.01 | $3.89 (-2.99%) | $4.03 | $3.87 | 87.62 K | $36.48 M |
| 01/06/2026 | $4.00 | $3.93 (-1.75%) | $4.12 | $3.90 | 80.60 K | $36.85 M |
| 01/05/2026 | $4.09 | $4.03 (-1.47%) | $4.18 | $3.95 | 82.32 K | $37.79 M |
| 01/02/2026 | $4.35 | $4.08 (-6.21%) | $4.44 | $3.96 | 137.91 K | $38.26 M |
| 12/31/2025 | $4.20 | $4.30 (2.38%) | $4.46 | $4.12 | 230.20 K | $40.32 M |
| 12/30/2025 | $4.31 | $4.23 (-1.86%) | $4.36 | $4.08 | 135.20 K | $39.67 M |
| 12/29/2025 | $4.14 | $4.33 (4.59%) | $4.37 | $4.01 | 254.93 K | $40.60 M |
| 12/26/2025 | $3.96 | $4.14 (4.55%) | $4.14 | $3.90 | 415.60 K | $38.82 M |
| 12/24/2025 | $3.94 | $4.02 (2.03%) | $4.05 | $3.92 | 122.94 K | $37.70 M |
| 12/23/2025 | $3.97 | $4.00 (0.76%) | $4.01 | $3.90 | 113.60 K | $37.51 M |
| 12/22/2025 | $3.97 | $3.98 (0.25%) | $4.05 | $3.93 | 98.65 K | $37.32 M |
| 12/19/2025 | $3.92 | $3.98 (1.53%) | $4.02 | $3.87 | 124.83 K | $37.32 M |
| 12/18/2025 | $4.00 | $3.89 (-2.75%) | $4.06 | $3.83 | 96.92 K | $36.48 M |
| 12/17/2025 | $4.18 | $3.95 (-5.5%) | $4.20 | $3.92 | 92.09 K | $37.04 M |
| 12/16/2025 | $4.22 | $4.20 (-0.47%) | $4.44 | $4.12 | 114.32 K | $39.38 M |
| 12/15/2025 | $4.41 | $4.22 (-4.31%) | $4.42 | $4.19 | 91.90 K | $39.57 M |
| 12/12/2025 | $4.53 | $4.41 (-2.65%) | $4.57 | $4.38 | 84.20 K | $41.35 M |
| 12/11/2025 | $4.53 | $4.49 (-0.88%) | $4.71 | $4.37 | 81.91 K | $42.10 M |
| 12/10/2025 | $4.31 | $4.53 (5.1%) | $4.65 | $4.15 | 146.60 K | $42.48 M |
| 12/09/2025 | $4.19 | $4.29 (2.39%) | $4.34 | $4.13 | 95.70 K | $40.23 M |
| 12/08/2025 | $4.18 | $4.18 (0%) | $4.28 | $4.05 | 112.35 K | $39.20 M |
| 12/05/2025 | $4.16 | $4.18 (0.48%) | $4.40 | $4.14 | 85.74 K | $39.20 M |
| 12/04/2025 | $4.08 | $4.18 (2.45%) | $4.30 | $4.03 | 113.40 K | $39.20 M |
| 12/03/2025 | $3.81 | $4.12 (8.14%) | $4.27 | $3.81 | 172.72 K | $38.63 M |
| 12/02/2025 | $3.95 | $3.75 (-5.06%) | $3.99 | $3.74 | 138.68 K | $35.16 M |
| 12/01/2025 | $4.12 | $3.91 (-5.1%) | $4.12 | $3.90 | 89.62 K | $36.66 M |
| 11/28/2025 | $4.04 | $4.12 (1.98%) | $4.18 | $4.01 | 74.83 K | $38.63 M |
| 11/26/2025 | $3.88 | $4.02 (3.61%) | $4.05 | $3.85 | 152.04 K | $37.70 M |
| 11/25/2025 | $3.95 | $3.88 (-1.77%) | $4.12 | $3.86 | 96.03 K | $36.38 M |
| 11/24/2025 | $3.90 | $3.92 (0.51%) | $4.15 | $3.86 | 132.10 K | $36.76 M |
| 11/21/2025 | $3.83 | $3.92 (2.35%) | $4.08 | $3.78 | 113.45 K | $36.76 M |
| 11/20/2025 | $3.93 | $3.82 (-2.8%) | $4.15 | $3.80 | 78.41 K | $35.82 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.
