Tvardi Therapeutics, Inc. (TVRD) NASDAQ

Currency In USD

TVRD Historical Return

If you invested $1000 in Tvardi Therapeutics, Inc. (TVRD) since IPO date, it would be worth $632.65 as of July 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $732.86, while $1000 invested 3 months ago would be worth $1,016.39. This corresponds to total returns of -36.73%, -26.71%, 1.64%, respectively, with annualized returns of -30.74%, -26.71%, 1.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TVRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 07, 2026	2.13	3.1	3.1	3.86	2.06	70.48M
July 06, 2026	1.95	2.01	2.01	2.09	1.95	74,863
July 02, 2026	1.93	2.02	2.02	2.08	1.91	112,110
July 01, 2026	1.86	1.95	1.95	2.03	1.8	167,959
June 30, 2026	1.85	1.9	1.9	1.96	1.66	398,892
June 29, 2026	1.83	1.91	1.91	2.19	1.78	4.2M
June 26, 2026	2.39	1.5	1.5	2.47	1.5	1.71M
June 25, 2026	2.4	2.36	2.36	2.65	2.35	52,025
June 24, 2026	2.51	2.35	2.35	2.55	2.34	58,231
June 23, 2026	2.68	2.42	2.42	2.7	2.42	58,824
June 22, 2026	2.66	2.68	2.68	2.75	2.58	73,505
June 18, 2026	2.6	2.63	2.63	2.68	2.48	103,539
June 17, 2026	2.69	2.58	2.58	2.75	2.55	67,789
June 16, 2026	2.63	2.63	2.63	2.69	2.57	39,743
June 15, 2026	2.64	2.67	2.67	2.79	2.6	73,025
June 12, 2026	2.69	2.64	2.64	2.75	2.64	32,656
June 11, 2026	2.7	2.71	2.71	2.76	2.61	35,237
June 10, 2026	2.78	2.7	2.7	2.9	2.66	53,586
June 09, 2026	2.86	2.78	2.78	3.01	2.75	67,850
June 08, 2026	3.05	2.85	2.85	3.08	2.85	77,612
June 05, 2026	3.05	2.89	2.89	3.05	2.78	0
June 04, 2026	2.96	3.08	3.08	3.14	2.94	33,383
June 03, 2026	3.15	2.95	2.95	3.22	2.92	56,547
June 02, 2026	3.13	3.17	3.17	3.25	3.11	39,308
June 01, 2026	3.38	3.22	3.22	3.45	3.07	90,606
May 29, 2026	3.47	3.38	3.38	3.48	3.32	54,271
May 28, 2026	3.28	3.49	3.49	3.57	3.25	52,889
May 27, 2026	3.38	3.3	3.3	3.55	3.26	77,059
May 26, 2026	3.57	3.44	3.44	3.59	3.29	55,381
May 22, 2026	3.83	3.57	3.57	3.83	3.56	48,508
May 21, 2026	3.84	3.59	3.59	3.93	3.48	58,583
May 20, 2026	3.69	3.85	3.85	4.04	3.69	51,764
May 19, 2026	3.91	3.71	3.71	4.04	3.69	34,732
May 18, 2026	3.97	4	4	4.06	3.95	66,864
May 15, 2026	3.88	4	4	4.07	3.85	30,018
May 14, 2026	3.91	3.96	3.96	4.04	3.83	16,253
May 13, 2026	3.95	3.95	3.95	4.09	3.89	25,246
May 12, 2026	3.91	3.98	3.98	4.1	3.9	27,244
May 11, 2026	3.95	3.96	3.96	4.18	3.91	60,000
May 08, 2026	4.25	4.18	4.18	4.3	4.08	47,837
May 07, 2026	3.67	4.21	4.21	4.34	3.63	105,490
May 06, 2026	3.68	3.66	3.66	3.79	3.47	34,855
May 05, 2026	3.51	3.69	3.69	3.76	3.42	41,041
May 04, 2026	3.12	3.54	3.54	3.68	3.12	82,528
May 01, 2026	3.15	3.14	3.14	3.22	3.09	24,843
April 30, 2026	3.05	3.15	3.15	3.2	3.02	38,169
April 29, 2026	3.15	3.06	3.06	3.2	3	32,504
April 28, 2026	3.01	3.2	3.2	3.2	3.01	27,254
April 27, 2026	3.08	3.04	3.04	3.19	3.02	36,980
April 24, 2026	3.03	3.1	3.1	3.2	2.94	22,199
April 23, 2026	3.27	3.01	3.01	3.29	2.91	36,652
April 22, 2026	3.18	3.23	3.23	3.33	3.16	25,479
April 21, 2026	3.22	3.16	3.16	3.22	3.09	23,183
April 20, 2026	3.38	3.22	3.22	3.38	3.15	29,265
April 17, 2026	3.27	3.39	3.39	3.39	3.22	35,912
April 16, 2026	3.48	3.22	3.22	3.49	3.2	71,352
April 15, 2026	3.15	3.47	3.47	3.5	3.1	97,602
April 14, 2026	3.03	3.16	3.16	3.19	2.97	38,514
April 13, 2026	3	3.04	3.04	3.06	2.84	25,570
April 10, 2026	2.93	2.9	2.9	2.98	2.83	51,456