Tourmaline Bio, Inc. - TRML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	47.85	47.88	47.88	47.92	47.81	582,000
October 13, 2025	47.87	47.91	47.91	47.91	47.86	249,644
October 10, 2025	47.87	47.87	47.87	47.9	47.85	737,535
October 09, 2025	47.91	47.85	47.85	47.92	47.83	538,706
October 08, 2025	47.9	47.89	47.89	47.92	47.85	399,509
October 07, 2025	47.88	47.89	47.89	47.91	47.86	395,700
October 06, 2025	47.9	47.87	47.87	47.9	47.83	315,600
October 03, 2025	47.88	47.9	47.9	47.9	47.84	380,535
October 02, 2025	47.88	47.87	47.87	47.94	47.84	303,812
October 01, 2025	47.8	47.86	47.86	47.88	47.76	499,000
September 30, 2025	47.85	47.83	47.83	47.9	47.75	523,200
September 29, 2025	47.77	48.16	48.16	48.27	47.75	830,200
September 26, 2025	47.73	47.74	47.74	47.77	47.72	963,516
September 25, 2025	47.75	47.72	47.72	47.77	47.67	803,406
September 24, 2025	47.75	47.75	47.75	47.76	47.73	851,243
September 23, 2025	47.76	47.73	47.73	47.79	47.72	873,900
September 22, 2025	47.74	47.75	47.75	47.79	47.71	633,800
September 19, 2025	47.75	47.73	47.73	47.76	47.68	1.02M
September 18, 2025	47.71	47.68	47.68	47.77	47.67	1.53M
September 17, 2025	47.72	47.7	47.7	47.75	47.68	1.53M
September 16, 2025	47.68	47.71	47.71	47.72	47.66	752,262
September 15, 2025	47.62	47.65	47.65	47.7	47.62	964,200
September 12, 2025	47.62	47.61	47.61	47.7	47.59	986,211
September 11, 2025	47.6	47.6	47.6	47.64	47.58	1.71M
September 10, 2025	47.63	47.6	47.6	47.64	47.58	3.02M
September 09, 2025	47.62	47.64	47.64	47.69	47.57	22.62M
September 08, 2025	26.91	30.18	30.18	30.59	26.31	1.07M
September 05, 2025	25.8	26.74	26.74	28.46	25.73	447,783
September 04, 2025	25.11	25.1	25.1	25.53	24.69	341,329
September 03, 2025	23.53	25.11	25.11	25.4	23.22	292,827
September 02, 2025	23.26	23.57	23.57	24.08	23.05	139,012
August 29, 2025	23.06	23.4	23.4	23.42	22.31	130,333
August 28, 2025	23.52	23.03	23.03	24.06	22.85	105,500
August 27, 2025	23.46	23.52	23.52	24.56	23.23	153,964
August 26, 2025	22.79	23.51	23.51	23.58	22.57	135,886
August 25, 2025	23.1	22.68	22.68	23.52	22.58	84,753
August 22, 2025	23.3	23.31	23.31	24	22.95	126,100
August 21, 2025	22.32	23.06	23.06	23.07	22.24	111,015
August 20, 2025	22.44	22.46	22.46	22.75	21.64	79,623
August 19, 2025	22.04	22.37	22.37	22.42	21.3	127,700
August 18, 2025	22.5	22.17	22.17	22.85	21.69	213,900
August 15, 2025	22.56	22.57	22.57	22.9	21.91	122,409
August 14, 2025	22.07	22.39	22.39	22.67	21.59	112,846
August 13, 2025	21.9	22.22	22.22	23.14	21.4	206,500
August 12, 2025	21.19	21.48	21.48	21.85	21.13	152,756
August 11, 2025	20.69	20.99	20.99	21.1	20	206,401
August 08, 2025	21.54	20.72	20.72	21.67	19.75	178,434
August 07, 2025	21.87	21.33	21.33	22.18	21.08	150,924
August 06, 2025	22.22	21.94	21.94	22.31	21.64	184,400
August 05, 2025	21.63	22.42	22.42	22.93	21.51	135,600
August 04, 2025	21.66	21.59	21.59	22.05	20.47	173,300
August 01, 2025	21.76	21.76	21.76	22.34	21.16	226,846
July 31, 2025	23.05	22.13	22.13	23.51	22.09	297,751
July 30, 2025	22.73	23.34	23.34	23.81	22.61	279,628
July 29, 2025	22.71	22.69	22.69	23.7	21.49	622,600
July 28, 2025	19.99	22.61	22.61	22.95	19.99	435,720
July 25, 2025	18.78	19.77	19.77	20.27	18.32	246,519
July 24, 2025	18.94	18.75	18.71	19.55	18.63	250,784
July 23, 2025	19.03	18.94	18.94	19.81	18.63	106,900
July 22, 2025	18.19	18.86	18.86	18.89	18.11	82,700

Tourmaline Bio, Inc. (TRML) NASDAQ