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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	16.35	16.42	16.42	16.52	16.11	58,365
July 02, 2025	15.88	16.19	16.19	16.5	15.45	153,949
July 01, 2025	15.74	15.83	15.83	16.41	15.57	197,200
June 30, 2025	16.62	15.99	15.99	16.74	15.77	137,844
June 27, 2025	16.67	16.54	16.54	17.03	16.33	529,933
June 26, 2025	16.98	16.71	16.71	17.01	16.54	154,339
June 25, 2025	16.94	16.99	16.99	17.23	16.65	367,541
June 24, 2025	17.25	16.94	16.94	17.25	16.59	169,985
June 23, 2025	16.65	17.02	17.02	17.7	16.51	193,500
June 20, 2025	16.96	16.64	16.64	17.1	16.33	294,435
June 18, 2025	18.13	16.83	16.83	18.3	16.76	254,400
June 17, 2025	18.79	18.18	18.18	18.8	17.91	252,866
June 16, 2025	19.82	18.97	18.97	19.86	18.53	185,136
June 13, 2025	19.42	19.68	19.68	20.06	19.42	154,600
June 12, 2025	18.93	19.9	19.9	19.92	18.67	383,735
June 11, 2025	19.29	19.1	19.1	19.9	18.95	335,200
June 10, 2025	18.96	19	19	19.12	18.44	246,700
June 09, 2025	19.27	18.88	18.88	19.42	18.51	232,831
June 06, 2025	19.21	19.27	19.27	20.01	19.13	281,728
June 05, 2025	18.64	18.89	18.89	20.18	18.5	442,100
June 04, 2025	18.43	18.73	18.73	19.35	18.43	247,804
June 03, 2025	17.07	18.44	18.44	19.15	16.73	474,256
June 02, 2025	16.69	17.11	17.11	18	16.39	645,800
May 30, 2025	16.43	16.68	16.68	17.04	15.93	297,228
May 29, 2025	15.7	16.51	16.51	16.54	15.61	136,763
May 28, 2025	15.46	15.64	15.64	15.77	15.16	191,800
May 27, 2025	15.57	15.49	15.49	16.33	15.28	242,245
May 23, 2025	15.05	15.32	15.32	15.37	14.82	142,442
May 22, 2025	15.04	15.27	15.27	15.43	15.02	205,000
May 21, 2025	15.95	15.11	15.11	16.2	14.7	383,469
May 20, 2025	15	16.2	16.2	17.89	13.27	1.75M
May 19, 2025	16.4	16.63	16.63	16.7	15.37	256,700
May 16, 2025	15.46	16.56	16.56	16.62	15.18	211,111
May 15, 2025	15.44	15.52	15.52	15.7	14.88	111,912
May 14, 2025	15.46	15.5	15.5	15.64	14.68	170,223
May 13, 2025	15.99	15.54	15.54	15.99	14.75	264,150
May 12, 2025	15.79	15.78	15.78	16.19	15.32	124,000
May 09, 2025	15.7	15.1	15.1	16.32	14.82	287,554
May 08, 2025	15.46	15.74	15.76	15.81	15.02	131,524
May 07, 2025	14.43	15.39	15.39	15.51	13.63	494,800
May 06, 2025	15.73	14.54	14.54	15.95	14.48	313,500
May 05, 2025	15.88	15.92	15.92	16.18	15.65	233,933
May 02, 2025	17.73	16.3	16.3	18.05	15.56	672,658
May 01, 2025	17.27	17.85	17.85	17.96	16.21	295,500
April 30, 2025	15.92	17.21	17.21	17.7	15.79	358,276
April 29, 2025	16.69	16.26	16.26	16.95	16.1	251,200
April 28, 2025	16.91	16.85	16.85	17.32	16.48	227,200
April 25, 2025	17.16	16.89	16.89	17.61	16.54	217,700
April 24, 2025	17.77	17.32	17.32	17.84	17.07	258,554
April 23, 2025	17.96	17.82	17.82	18.41	17.56	595,507
April 22, 2025	16.84	17.32	17.32	17.6	16.59	507,509
April 21, 2025	15.84	16.76	16.76	17.2	15.49	439,200
April 17, 2025	14.53	16.01	16.03	16.11	14.53	340,265
April 16, 2025	14.81	14.52	14.52	14.84	14.12	259,500
April 15, 2025	14.34	14.93	14.93	15.26	14.11	419,373
April 14, 2025	14.1	14.09	14.09	14.3	12.93	312,800
April 11, 2025	12.12	13.1	13.1	13.5	11.66	238,115
April 10, 2025	12.15	12.1	12.1	12.55	11.56	393,443
April 09, 2025	12.25	12.48	12.48	13.05	11.63	495,036
April 08, 2025	12.96	12.22	12.22	13.4	11.96	341,683

Tourmaline Bio, Inc. (TRML) NASDAQ