TVRD
Tvardi Therap (TVRD)
NASDAQ
$0.98+$0.008 (+0.80%)
Price as of Oct 23, 2026 4:05 AM EDT
  • $13.6M
    Market Cap
  • -81.16%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -38.08%
    Low Price$0.97
    High Price$1.33
  • 3 Months
    -64.78%
    Low Price$0.97
    High Price$2.54
  • 1 Year
    -81.16%
    Low Price$0.97
    High Price$5.16
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.01
1.05
0.97
0.97
-4.69%
55,406
10/21/2026
1.02
1.09
1.00
1.02
+2.82%
137,102
10/20/2026
1.03
1.08
0.97
0.99
+2.27%
195,187
10/19/2026
1.01
1.03
0.97
0.97
-3.96%
201,333
10/16/2026
1.05
1.07
1.00
1.01
-5.61%
91,841
10/15/2026
1.03
1.07
1.00
1.07
+7.00%
94,576
10/14/2026
1.01
1.03
0.99
1.00
-3.85%
75,721
10/13/2026
1.06
1.06
1.01
1.04
-1.89%
73,448
10/12/2026
1.02
1.08
0.97
1.06
+2.91%
248,218
10/09/2026
1.09
1.09
1.02
1.03
-4.63%
130,294
10/08/2026
1.10
1.10
1.04
1.08
-1.82%
160,035
10/07/2026
1.08
1.11
1.04
1.10
+1.85%
136,466
10/06/2026
1.15
1.18
1.07
1.08
-5.26%
148,296
10/05/2026
1.17
1.17
1.12
1.14
-0.87%
148,916
10/02/2026
1.25
1.28
1.13
1.15
-7.26%
313,810
10/01/2026
1.25
1.31
1.21
1.24
-0.80%
332,652
09/30/2026
1.29
1.32
1.20
1.25
-2.34%
232,689
09/29/2026
1.32
1.42
1.26
1.28
-3.76%
254,083
09/28/2026
1.27
1.37
1.19
1.33
+4.72%
351,438
09/25/2026
1.14
1.28
1.07
1.27
+19.81%
658,217
09/24/2026
1.30
1.33
0.93
1.06
-19.70%
609,625
09/23/2026
1.59
1.61
1.26
1.32
-15.92%
412,745
09/22/2026
1.62
1.73
1.57
1.57
-2.48%
128,181
09/21/2026
1.65
1.66
1.57
1.61
-1.23%
186,730
09/18/2026
1.63
1.66
1.59
1.63
+0.62%
121,585
09/17/2026
1.72
1.74
1.61
1.62
-6.36%
193,177
09/16/2026
1.74
1.81
1.73
1.73
-1.70%
126,680
09/15/2026
1.83
1.84
1.74
1.76
-3.83%
115,657
09/14/2026
1.89
2.00
1.81
1.83
-2.14%
174,154
09/11/2026
1.83
1.94
1.83
1.87
+1.91%
116,435
09/10/2026
1.83
1.90
1.81
1.84
-0.81%
77,503
09/09/2026
1.92
1.94
1.85
1.85
-4.64%
97,114
09/08/2026
1.91
1.96
1.87
1.94
+1.57%
164,217
09/04/2026
1.85
1.92
1.81
1.91
+3.24%
73,282
09/03/2026
1.89
1.91
1.84
1.85
-1.60%
98,759
09/02/2026
1.75
1.88
1.75
1.88
+7.74%
107,886
09/01/2026
1.81
1.84
1.75
1.75
-3.06%
96,830
08/31/2026
1.82
1.84
1.76
1.80
-1.10%
118,582
08/28/2026
1.80
1.92
1.78
1.82
+1.11%
338,756
08/27/2026
1.79
1.84
1.78
1.80
+1.12%
70,969
08/26/2026
1.82
1.83
1.76
1.78
-2.20%
87,499
08/25/2026
1.79
1.89
1.79
1.82
+2.25%
77,064
08/24/2026
1.87
1.87
1.77
1.78
-4.30%
63,356
08/21/2026
1.83
1.93
1.82
1.86
+1.64%
166,830
08/20/2026
1.87
1.89
1.82
1.83
-2.66%
126,173
08/19/2026
1.99
2.01
1.85
1.88
-1.05%
201,941
08/18/2026
1.89
1.91
1.81
1.90
+2.15%
100,520
08/17/2026
1.94
1.95
1.79
1.86
-2.11%
213,821
08/14/2026
1.81
2.04
1.81
1.90
+7.34%
355,812
08/14/2026
-$0.69 Earnings
08/13/2026
1.80
1.80
1.73
1.77
0.00%
130,173
08/12/2026
1.80
1.82
1.75
1.77
0.00%
98,744
08/11/2026
1.78
1.82
1.71
1.77
+0.57%
183,767
08/10/2026
1.87
1.88
1.70
1.76
-5.88%
390,005
08/07/2026
1.87
1.94
1.85
1.87
+1.08%
103,872
08/06/2026
2.02
2.02
1.80
1.85
-7.50%
519,961
08/05/2026
1.92
2.04
1.86
2.00
-1.48%
335,424
08/04/2026
2.03
2.06
2.00
2.03
+0.50%
393,485
08/03/2026
2.09
2.09
1.99
2.02
-3.81%
216,191
07/31/2026
2.08
2.13
2.00
2.10
0.00%
185,429
07/30/2026
2.12
2.19
2.00
2.10
-1.87%
331,238
07/29/2026
2.46
2.54
2.00
2.14
-12.30%
661,439
07/28/2026
2.45
2.55
2.27
2.44
-3.94%
662,829
07/27/2026
2.49
2.69
2.45
2.54
+1.20%
1,422,221
07/24/2026
2.51
2.62
2.45
2.51
-1.95%
335,514
07/23/2026
2.69
2.74
2.52
2.56
-7.25%
498,130
07/22/2026
2.82
2.92
2.70
2.76
-3.50%
498,027
07/21/2026
2.95
3.10
2.77
2.86
-2.39%
1,145,027
07/20/2026
3.16
3.17
2.72
2.93
-8.44%
1,188,995
07/17/2026
3.00
3.45
2.92
3.20
+3.90%
972,447
07/16/2026
3.00
3.35
2.97
3.08
+5.12%
1,716,857
07/15/2026
3.11
3.35
2.93
2.93
-5.48%
976,365
07/14/2026
3.27
3.27
2.88
3.10
-6.34%
1,651,177
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