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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	16.46	17.04	17.04	17.18	16.34	307,147
March 12, 2025	16.02	16.27	16.27	16.36	15.69	269,450
March 11, 2025	14.4	16.02	16.02	16.34	14.4	387,600
March 10, 2025	14.21	14.65	14.65	14.78	13.85	236,531
March 07, 2025	14.37	14.38	14.38	15.66	14.2	341,520
March 06, 2025	13.19	14.33	14.33	14.44	13.07	228,497
March 05, 2025	12.59	12.9	12.9	12.91	12.34	142,100
March 04, 2025	12.14	12.42	12.42	12.76	11.92	348,622
March 03, 2025	13.12	12.33	12.33	13.28	12.04	206,927
February 28, 2025	12.7	13.09	13.09	13.1	12.41	142,681
February 27, 2025	13.01	12.79	12.79	13.41	12.79	142,896
February 26, 2025	12.61	12.94	12.94	13.34	12.61	224,567
February 25, 2025	12.32	12.55	12.55	12.72	11.95	335,300
February 24, 2025	12.83	12.25	12.25	12.83	11.87	294,700
February 21, 2025	12.64	12.21	12.21	12.86	12.16	218,500
February 20, 2025	12.53	12.37	12.37	12.81	12.13	175,704
February 19, 2025	12.97	12.6	12.6	13.09	12.54	256,835
February 18, 2025	13.96	13.14	13.14	14.58	13.13	313,771
February 14, 2025	13.15	13.83	13.83	13.97	13.15	229,391
February 13, 2025	13.3	13.09	13.09	13.75	13	259,737
February 12, 2025	12.66	13.23	13.23	13.25	12.66	233,679
February 11, 2025	13.76	12.88	12.88	13.76	12.76	904,812
February 10, 2025	14.31	13.92	13.92	14.31	13.66	331,436
February 07, 2025	14.97	14.28	14.28	15.01	14.14	391,996
February 06, 2025	15.99	14.99	14.99	16.1	14.9	602,502
February 05, 2025	16.56	15.98	15.98	16.6	15.95	473,129
February 04, 2025	15.51	16.53	16.53	16.57	15.22	658,600
February 03, 2025	15.64	15.54	15.54	16.02	15.51	216,879
January 31, 2025	16.45	16.06	16.06	16.54	15.97	326,952
January 30, 2025	16.35	16.4	16.4	16.55	16.15	277,041
January 29, 2025	16.46	16.33	16.33	16.56	16.15	191,500
January 28, 2025	17	16.5	16.5	17.55	16	244,679
January 27, 2025	17	17	17	18.08	16.68	333,903
January 24, 2025	17.39	17.54	17.54	17.68	17.2	254,600
January 23, 2025	17.52	17.51	17.51	17.89	16.95	271,585
January 22, 2025	17.81	17.64	17.64	18.04	17.48	174,900
January 21, 2025	18.18	17.88	17.88	18.85	17.79	171,779
January 17, 2025	17.54	18	18	18.2	17.54	325,900
January 16, 2025	18.3	17.33	17.33	18.54	17	370,415
January 15, 2025	19	18.24	18.24	19.12	18.19	231,449
January 14, 2025	19.69	18.6	18.6	20.08	18.54	264,500
January 13, 2025	19.26	19.47	19.47	19.7	18.1	284,000
January 10, 2025	19.5	19.7	19.7	20.21	18.97	301,441
January 08, 2025	20.08	20	20	20.35	19.41	136,506
January 07, 2025	21.73	20.19	20.19	22.21	19.95	147,097
January 06, 2025	21.55	21.74	21.74	21.99	20.55	190,702
January 03, 2025	20.77	21.43	21.43	21.85	20.68	117,534
January 02, 2025	20.51	20.64	20.64	20.88	19.7	105,800
December 31, 2024	20.24	20.28	20.28	20.61	19.79	112,500
December 30, 2024	20.46	20.08	20.08	20.46	19.52	115,337
December 27, 2024	21.58	20.68	20.68	22.07	20.31	123,300
December 26, 2024	21.17	21.84	21.84	21.86	21.01	90,101
December 24, 2024	21.23	21.4	21.4	21.45	20.02	171,835
December 23, 2024	20.63	21.3	21.3	21.37	20.45	209,800
December 20, 2024	20.22	20.65	20.65	21.53	20.2	848,735
December 19, 2024	19.97	20.34	20.34	20.65	19.14	189,224
December 18, 2024	21.88	19.87	19.87	21.88	19.63	150,715
December 17, 2024	22.03	21.86	21.86	22.22	21.2	175,121
December 16, 2024	21.82	22.1	22.1	22.8	21.4	209,200
December 13, 2024	22.31	21.81	21.81	22.34	21.23	166,943

Tourmaline Bio, Inc. (TRML) NASDAQ