TVRD
Tvardi Therap (TVRD)
NASDAQ
$3.11-$0.20 (-5.98%)
Price as of Jul 14, 2026 4:33 PM EDT
  • $31.1M
    Market Cap
  • -88.90%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +25.38%
    Low Price$1.50
    High Price$5.00
  • 3 Months
    +8.88%
    Low Price$1.50
    High Price$5.00
  • 1 Year
    -88.90%
    Low Price$1.50
    High Price$42.98
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
3.20
3.42
2.93
3.31
+0.91%
2,241,963
07/10/2026
3.84
3.89
3.24
3.28
-13.68%
2,765,243
07/09/2026
4.33
5.05
3.77
3.80
-24.00%
7,485,612
07/08/2026
3.23
5.69
3.02
5.00
+61.29%
39,152,485
07/07/2026
2.13
3.86
2.06
3.10
+54.23%
70,894,178
07/06/2026
1.95
2.09
1.95
2.01
-0.50%
74,954
07/02/2026
1.93
2.08
1.91
2.02
+3.59%
112,127
07/01/2026
1.86
2.03
1.80
1.95
+2.63%
168,417
06/30/2026
1.86
1.96
1.66
1.90
-0.52%
409,216
06/29/2026
1.82
2.19
1.78
1.91
+27.33%
4,328,693
06/26/2026
2.39
2.48
1.50
1.50
-36.44%
1,997,891
06/25/2026
2.40
2.65
2.35
2.36
+0.43%
52,647
06/24/2026
2.46
2.58
2.34
2.35
-2.89%
59,150
06/23/2026
2.68
2.70
2.42
2.42
-9.70%
58,829
06/22/2026
2.66
2.75
2.58
2.68
+1.90%
73,517
06/18/2026
2.60
2.68
2.48
2.63
+1.94%
103,629
06/17/2026
2.69
2.75
2.55
2.58
-1.90%
67,789
06/16/2026
2.63
2.69
2.57
2.63
-1.50%
39,743
06/15/2026
2.64
2.79
2.60
2.67
+1.14%
73,035
06/12/2026
2.72
2.75
2.64
2.64
-2.58%
36,845
06/11/2026
2.70
2.76
2.61
2.71
+0.37%
35,967
06/10/2026
2.78
2.90
2.66
2.70
-2.88%
53,586
06/09/2026
2.86
3.01
2.75
2.78
-2.46%
67,875
06/08/2026
3.05
3.08
2.85
2.85
-1.38%
77,624
06/05/2026
3.05
3.05
2.78
2.89
-6.17%
80,974
06/04/2026
2.96
3.14
2.94
3.08
+4.41%
33,383
06/03/2026
3.15
3.22
2.92
2.95
-6.94%
56,900
06/02/2026
3.13
3.25
3.11
3.17
-1.55%
39,308
06/01/2026
3.38
3.45
3.07
3.22
-4.73%
90,606
05/29/2026
3.47
3.48
3.32
3.38
-3.15%
54,271
05/28/2026
3.28
3.57
3.25
3.49
+5.76%
53,244
05/27/2026
3.38
3.55
3.26
3.30
-4.07%
77,110
05/26/2026
3.57
3.59
3.29
3.44
-3.64%
55,689
05/22/2026
3.60
3.83
3.42
3.57
-0.56%
48,522
05/21/2026
3.84
3.93
3.48
3.59
-6.75%
58,610
05/20/2026
3.69
4.04
3.69
3.85
+3.77%
51,764
05/19/2026
3.91
4.04
3.69
3.71
-7.25%
34,732
05/18/2026
3.97
4.06
3.95
4.00
0.00%
66,880
05/15/2026
3.88
4.07
3.85
4.00
+1.01%
30,018
05/14/2026
3.91
4.04
3.83
3.96
+0.25%
16,254
05/13/2026
3.95
4.09
3.89
3.95
-0.75%
25,246
05/12/2026
3.97
4.10
3.90
3.98
+0.51%
27,435
05/11/2026
3.95
4.18
3.91
3.96
-5.26%
60,079
05/08/2026
4.25
4.30
4.08
4.18
-0.71%
47,984
05/08/2026
-$0.73 Earnings
05/07/2026
3.67
4.34
3.63
4.21
+15.03%
107,842
05/06/2026
3.68
3.79
3.47
3.66
-0.81%
34,881
05/05/2026
3.51
3.76
3.42
3.69
+4.24%
41,123
05/04/2026
3.12
3.68
3.12
3.54
+12.74%
82,464
05/01/2026
3.15
3.22
3.09
3.14
-0.32%
24,850
04/30/2026
3.05
3.20
3.02
3.15
+2.94%
38,248
04/29/2026
3.15
3.20
3.00
3.06
-4.37%
32,730
04/28/2026
3.01
3.20
3.01
3.20
+5.26%
27,259
04/27/2026
3.08
3.19
3.02
3.04
-1.94%
36,980
04/24/2026
3.03
3.20
2.94
3.10
+2.99%
22,199
04/23/2026
3.27
3.29
2.91
3.01
-6.81%
36,679
04/22/2026
3.18
3.33
3.17
3.23
+2.22%
25,730
04/21/2026
3.22
3.22
3.09
3.16
-1.86%
23,190
04/20/2026
3.38
3.38
3.16
3.22
-5.01%
29,486
04/17/2026
3.27
3.39
3.22
3.39
+5.28%
35,943
04/16/2026
3.48
3.49
3.20
3.22
-7.20%
71,359
04/15/2026
3.15
3.50
3.06
3.47
+9.81%
97,658
04/14/2026
3.03
3.19
2.97
3.16
+3.95%
38,514
04/13/2026
3.00
3.06
2.84
3.04
+4.83%
25,577
04/10/2026
2.93
2.98
2.83
2.90
-2.03%
51,468
04/09/2026
2.98
3.08
2.86
2.96
-2.95%
35,452
04/08/2026
2.93
3.05
2.85
3.05
+7.02%
73,404
04/07/2026
2.96
2.98
2.75
2.85
-4.36%
95,766
04/06/2026
3.01
3.02
2.90
2.98
-1.32%
44,614
04/02/2026
2.90
3.04
2.81
3.02
+0.67%
63,366
04/01/2026
3.13
3.14
2.81
3.00
-5.66%
177,515
03/31/2026
3.25
3.28
3.10
3.18
-0.62%
41,568
03/31/2026
-$0.78 Earnings
03/30/2026
3.08
3.22
3.05
3.20
+0.95%
55,160
03/27/2026
3.45
3.45
3.15
3.17
-4.80%
34,193
03/26/2026
3.34
3.45
3.26
3.33
+1.22%
29,055
03/25/2026
3.45
3.47
3.25
3.29
-2.08%
46,426
03/24/2026
3.59
3.64
3.36
3.36
-6.67%
30,839
03/23/2026
3.60
3.75
3.46
3.60
+2.27%
43,619
03/20/2026
3.67
3.70
3.40
3.52
-4.35%
70,438
03/19/2026
3.44
3.73
3.38
3.68
+6.98%
104,608
03/18/2026
3.65
3.85
3.40
3.44
-5.49%
57,245
03/17/2026
3.93
4.04
3.61
3.64
-6.43%
36,905
03/16/2026
3.98
3.98
3.83
3.89
-0.77%
41,546
03/13/2026
3.72
3.95
3.61
3.92
+6.67%
47,898
03/12/2026
3.72
3.81
3.65
3.68
-2.78%
32,180
03/11/2026
3.83
3.85
3.71
3.78
-1.31%
31,138
03/10/2026
3.99
4.00
3.81
3.83
-3.77%
32,805
03/09/2026
3.90
4.00
3.77
3.98
+1.27%
25,989
03/06/2026
3.94
4.08
3.83
3.93
-2.24%
53,467
03/05/2026
3.92
4.10
3.92
4.02
0.00%
80,422
03/04/2026
3.99
4.06
3.90
4.02
+2.03%
32,308
03/03/2026
3.88
4.02
3.80
3.94
-0.51%
32,284
03/02/2026
3.97
4.22
3.87
3.96
-0.75%
54,334
02/27/2026
4.00
4.16
3.95
3.99
-1.48%
42,174
02/26/2026
3.87
4.05
3.75
4.05
+5.19%
49,076
02/25/2026
3.78
3.85
3.65
3.85
+2.94%
41,639
02/24/2026
3.70
3.84
3.68
3.74
+0.27%
26,361
02/23/2026
3.58
3.86
3.51
3.73
+2.47%
46,864
02/20/2026
3.57
3.74
3.55
3.64
+1.39%
38,544