Tvardi Therapeutics Stock Price History
NASDAQ: TVRDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.03-0.05 (-4.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TVRD price history at a glance
The price history for Tvardi Therapeutics (TVRD) on this page begins on January 27, 2014, when the stock closed at $464.76; it most recently closed at $1.03 on October 5, 2026. The highest price in this record is $1,067.29, reached on April 5, 2021; the latest close is 99.9% below that peak. Across the 11 complete calendar years in the table, TVRD finished higher in 4 and lower in 7. Its best year was 2015 (+59.1%) and its worst was 2023 (-93.1%).
Over roughly 13 years the share price changed -99.8%, a -38.2% compound annual price return (excluding dividends). In the last 12 months alone, TVRD has lost 97.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $1,067.29
- Date of high
- Apr 5, 2021
- Low since 2014
- $0.93
- Date of low
- Sep 21, 2026
- 52-week high
- $7.23
- 52-week low
- $0.93
- IPO year
- 2014
- Last close
- $1.03
TVRD returns
1 week
-10.43%
1 month
-44.32%
3 months
-68.60%
6 months
-64.48%
Year to date
-76.05%
1 year
-97.60%
3 years
-97.99%
5 years
-99.78%
TVRD price return, excluding dividends.
TVRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.03 | -74.75% |
| 2025 | 4.08 | -73.95% |
| 2024 | 15.66 | -41.45% |
| 2023 | 26.75 | -93.08% |
| 2022 | 386.64 | -11.82% |
| 2021 | 438.48 | -19.50% |
| 2020 | 544.68 | +0.46% |
| 2019 | 542.16 | -0.79% |
| 2018 | 546.48 | +24.02% |
| 2017 | 440.64 | +31.75% |
| 2016 | 334.44 | -44.90% |
| 2015 | 606.96 | +59.06% |
| 2014* | 381.60 | -17.89% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TVRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.09 | 1.09 | 1.02 | 1.03 | -4.63% | |
| 1.10 | 1.10 | 1.04 | 1.08 | -1.82% | |
| 1.08 | 1.11 | 1.04 | 1.10 | +1.85% | |
| 1.15 | 1.18 | 1.07 | 1.08 | -5.26% | |
| 1.17 | 1.17 | 1.12 | 1.14 | -0.87% | |
| 1.25 | 1.28 | 1.13 | 1.15 | -7.26% | |
| 1.25 | 1.31 | 1.21 | 1.24 | -0.80% | |
| 1.29 | 1.32 | 1.20 | 1.25 | -2.34% | |
| 1.32 | 1.42 | 1.26 | 1.28 | -3.76% | |
| 1.27 | 1.37 | 1.19 | 1.33 | +4.72% | |
| 1.14 | 1.28 | 1.07 | 1.27 | +19.81% | |
| 1.30 | 1.33 | 0.93 | 1.06 | -19.70% | |
| 1.59 | 1.61 | 1.26 | 1.32 | -15.92% | |
| 1.62 | 1.73 | 1.57 | 1.57 | -2.48% | |
| 1.65 | 1.66 | 1.57 | 1.61 | -1.23% | |
| 1.63 | 1.66 | 1.59 | 1.63 | +0.62% | |
| 1.72 | 1.74 | 1.61 | 1.62 | -6.36% | |
| 1.74 | 1.81 | 1.73 | 1.73 | -1.70% | |
| 1.83 | 1.84 | 1.74 | 1.76 | -3.83% | |
| 1.89 | 2.00 | 1.81 | 1.83 | -2.14% | |
| 1.83 | 1.94 | 1.83 | 1.87 | +1.91% | |
| 1.83 | 1.90 | 1.81 | 1.84 | -0.81% | |
| 1.92 | 1.94 | 1.85 | 1.85 | -4.64% | |
| 1.91 | 1.96 | 1.87 | 1.94 | +1.57% | |
| 1.85 | 1.92 | 1.81 | 1.91 | +3.24% | |
| 1.89 | 1.91 | 1.84 | 1.85 | -1.60% | |
| 1.75 | 1.88 | 1.75 | 1.88 | +7.74% | |
| 1.81 | 1.84 | 1.75 | 1.75 | -3.06% | |
| 1.82 | 1.84 | 1.76 | 1.80 | -1.10% | |
| 1.80 | 1.92 | 1.78 | 1.82 | +1.11% | |
| 1.79 | 1.84 | 1.78 | 1.80 | +1.12% | |
| 1.82 | 1.83 | 1.76 | 1.78 | -2.20% | |
| 1.79 | 1.89 | 1.79 | 1.82 | +2.25% | |
| 1.87 | 1.87 | 1.77 | 1.78 | -4.30% | |
| 1.83 | 1.93 | 1.82 | 1.86 | +1.64% | |
| 1.87 | 1.89 | 1.82 | 1.83 | -2.66% | |
| 1.99 | 2.01 | 1.85 | 1.88 | -1.05% | |
| 1.89 | 1.91 | 1.81 | 1.90 | +2.15% | |
| 1.94 | 1.95 | 1.79 | 1.86 | -2.11% | |
| 1.81 | 2.04 | 1.81 | 1.90 | +7.34% | |
| 1.80 | 1.80 | 1.73 | 1.77 | 0.00% | |
| 1.80 | 1.82 | 1.75 | 1.77 | 0.00% | |
| 1.78 | 1.82 | 1.71 | 1.77 | +0.57% | |
| 1.87 | 1.88 | 1.70 | 1.76 | -5.88% | |
| 1.87 | 1.94 | 1.85 | 1.87 | +1.08% | |
| 2.02 | 2.02 | 1.80 | 1.85 | -7.50% | |
| 1.92 | 2.04 | 1.86 | 2.00 | -1.48% | |
| 2.03 | 2.06 | 2.00 | 2.03 | +0.50% | |
| 2.09 | 2.09 | 1.99 | 2.02 | -3.81% | |
| 2.08 | 2.13 | 2.00 | 2.10 | 0.00% | |
| 2.12 | 2.19 | 2.00 | 2.10 | -1.87% | |
| 2.46 | 2.54 | 2.00 | 2.14 | -12.30% | |
| 2.45 | 2.55 | 2.27 | 2.44 | -3.94% | |
| 2.49 | 2.69 | 2.45 | 2.54 | +1.20% | |
| 2.51 | 2.62 | 2.45 | 2.51 | -1.95% | |
| 2.69 | 2.74 | 2.52 | 2.56 | -7.25% | |
| 2.82 | 2.92 | 2.70 | 2.76 | -3.50% | |
| 2.95 | 3.10 | 2.77 | 2.86 | -2.39% | |
| 3.16 | 3.17 | 2.72 | 2.93 | -8.44% | |
| 3.00 | 3.45 | 2.92 | 3.20 | +3.90% | |
| 3.00 | 3.35 | 2.97 | 3.08 | +5.12% | |
| 3.11 | 3.35 | 2.93 | 2.93 | -5.48% | |
| 3.27 | 3.27 | 2.88 | 3.10 | -6.34% | |
| 3.20 | 3.42 | 2.93 | 3.31 | +0.91% | |
| 3.84 | 3.89 | 3.24 | 3.28 | -13.68% | |
| 4.33 | 5.05 | 3.77 | 3.80 | -24.00% | |
| 3.23 | 5.69 | 3.02 | 5.00 | +61.29% | |
| 2.13 | 3.86 | 2.06 | 3.10 | +54.23% | |
| 1.95 | 2.09 | 1.95 | 2.01 | -0.50% | |
| 1.93 | 2.08 | 1.91 | 2.02 | +3.59% | |
| 1.86 | 2.03 | 1.80 | 1.95 | +2.63% | |
| 1.86 | 1.96 | 1.66 | 1.90 | -0.52% | |
| 1.82 | 2.19 | 1.78 | 1.91 | +27.33% | |
| 2.39 | 2.48 | 1.50 | 1.50 | -36.44% | |
| 2.40 | 2.65 | 2.35 | 2.36 | +0.43% | |
| 2.46 | 2.58 | 2.34 | 2.35 | -2.89% | |
| 2.68 | 2.70 | 2.42 | 2.42 | -9.70% | |
| 2.66 | 2.75 | 2.58 | 2.68 | +1.90% | |
| 2.60 | 2.68 | 2.48 | 2.63 | +1.94% | |
| 2.69 | 2.75 | 2.55 | 2.58 | -1.90% | |
| 2.63 | 2.69 | 2.57 | 2.63 | -1.50% | |
| 2.64 | 2.79 | 2.60 | 2.67 | +1.14% | |
| 2.72 | 2.75 | 2.64 | 2.64 | -2.58% | |
| 2.70 | 2.76 | 2.61 | 2.71 | +0.37% | |
| 2.78 | 2.90 | 2.66 | 2.70 | -2.88% | |
| 2.86 | 3.01 | 2.75 | 2.78 | -2.46% | |
| 3.05 | 3.08 | 2.85 | 2.85 | -1.38% | |
| 3.05 | 3.05 | 2.78 | 2.89 | -6.17% | |
| 2.96 | 3.14 | 2.94 | 3.08 | +4.41% | |
| 3.15 | 3.22 | 2.92 | 2.95 | -6.94% | |
| 3.13 | 3.25 | 3.11 | 3.17 | -1.55% | |
| 3.38 | 3.45 | 3.07 | 3.22 | -4.73% | |
| 3.47 | 3.48 | 3.32 | 3.38 | -3.15% | |
| 3.28 | 3.57 | 3.25 | 3.49 | +5.76% | |
| 3.38 | 3.55 | 3.26 | 3.30 | -4.07% | |
| 3.57 | 3.59 | 3.29 | 3.44 | -3.64% | |
| 3.60 | 3.83 | 3.42 | 3.57 | -0.56% | |
| 3.84 | 3.93 | 3.48 | 3.59 | -6.75% | |
| 3.69 | 4.04 | 3.69 | 3.85 | +3.77% | |
| 3.91 | 4.04 | 3.69 | 3.71 | -7.25% | |
| 3.97 | 4.06 | 3.95 | 4.00 | 0.00% | |
| 3.88 | 4.07 | 3.85 | 4.00 | +1.01% | |
| 3.91 | 4.04 | 3.83 | 3.96 | +0.25% | |
| 3.95 | 4.09 | 3.89 | 3.95 | -0.75% | |
| 3.97 | 4.10 | 3.90 | 3.98 | +0.51% | |
| 3.95 | 4.18 | 3.91 | 3.96 | -5.26% | |
| 4.25 | 4.30 | 4.08 | 4.18 | -0.71% | |
| 3.67 | 4.34 | 3.63 | 4.21 | +15.03% | |
| 3.68 | 3.79 | 3.47 | 3.66 | -0.81% | |
| 3.51 | 3.76 | 3.42 | 3.69 | +4.24% | |
| 3.12 | 3.68 | 3.12 | 3.54 | +12.74% | |
| 3.15 | 3.22 | 3.09 | 3.14 | -0.32% | |
| 3.05 | 3.20 | 3.02 | 3.15 | +2.94% | |
| 3.15 | 3.20 | 3.00 | 3.06 | -4.38% | |
| 3.01 | 3.20 | 3.01 | 3.20 | +5.26% | |
| 3.08 | 3.19 | 3.02 | 3.04 | -1.94% | |
| 3.03 | 3.20 | 2.94 | 3.10 | +2.99% | |
| 3.27 | 3.29 | 2.91 | 3.01 | -6.81% | |
| 3.18 | 3.34 | 3.17 | 3.23 | +2.22% | |
| 3.22 | 3.22 | 3.09 | 3.16 | -1.86% | |
| 3.38 | 3.38 | 3.16 | 3.22 | -5.01% | |
| 3.27 | 3.39 | 3.22 | 3.39 | +5.28% | |
| 3.48 | 3.49 | 3.20 | 3.22 | -7.20% | |
| 3.15 | 3.50 | 3.06 | 3.47 | +9.81% | |
| 3.03 | 3.19 | 2.97 | 3.16 | +3.95% | |
| 3.00 | 3.06 | 2.84 | 3.04 | +4.83% | |
| 2.93 | 2.98 | 2.83 | 2.90 | -2.03% | |
| 2.98 | 3.08 | 2.86 | 2.96 | -2.95% | |
| 2.93 | 3.05 | 2.85 | 3.05 | +7.02% | |
| 2.96 | 2.98 | 2.75 | 2.85 | -4.36% | |
| 3.01 | 3.02 | 2.90 | 2.98 | -1.32% | |
| 2.90 | 3.04 | 2.81 | 3.02 | +0.67% | |
| 3.13 | 3.14 | 2.81 | 3.00 | -5.66% | |
| 3.25 | 3.28 | 3.10 | 3.18 | -0.63% | |
| 3.08 | 3.22 | 3.05 | 3.20 | +0.95% | |
| 3.45 | 3.45 | 3.15 | 3.17 | -4.80% | |
| 3.34 | 3.45 | 3.26 | 3.33 | +1.22% | |
| 3.45 | 3.47 | 3.25 | 3.29 | -2.08% | |
| 3.59 | 3.64 | 3.36 | 3.36 | -6.67% | |
| 3.60 | 3.75 | 3.46 | 3.60 | +2.27% | |
| 3.67 | 3.70 | 3.40 | 3.52 | -4.35% | |
| 3.44 | 3.73 | 3.38 | 3.68 | +6.98% | |
| 3.65 | 3.85 | 3.40 | 3.44 | -5.49% | |
| 3.93 | 4.04 | 3.61 | 3.64 | -6.43% | |
| 3.98 | 3.98 | 3.83 | 3.89 | -0.77% | |
| 3.72 | 3.95 | 3.61 | 3.92 | +6.67% | |
| 3.72 | 3.81 | 3.65 | 3.68 | -2.78% | |
| 3.83 | 3.85 | 3.71 | 3.78 | -1.31% | |
| 3.99 | 4.00 | 3.81 | 3.83 | -3.77% | |
| 3.90 | 4.00 | 3.77 | 3.98 | +1.27% | |
| 3.94 | 4.08 | 3.83 | 3.93 | -2.24% | |
| 3.92 | 4.10 | 3.92 | 4.02 | 0.00% | |
| 3.99 | 4.06 | 3.90 | 4.02 | +2.03% | |
| 3.88 | 4.02 | 3.80 | 3.94 | -0.51% | |
| 3.97 | 4.22 | 3.87 | 3.96 | -0.75% | |
| 4.00 | 4.16 | 3.95 | 3.99 | -1.48% | |
| 3.87 | 4.05 | 3.75 | 4.05 | +5.19% | |
| 3.78 | 3.85 | 3.65 | 3.85 | +2.94% | |
| 3.70 | 3.84 | 3.68 | 3.74 | +0.27% | |
| 3.58 | 3.86 | 3.51 | 3.73 | +2.47% | |
| 3.57 | 3.74 | 3.55 | 3.64 | +1.39% | |
| 3.60 | 3.85 | 3.56 | 3.59 | -0.28% | |
| 3.68 | 3.89 | 3.56 | 3.60 | -1.37% | |
| 3.81 | 3.81 | 3.51 | 3.65 | -1.88% | |
| 3.76 | 3.94 | 3.70 | 3.72 | 0.00% | |
| 3.82 | 3.83 | 3.61 | 3.72 | -1.59% | |
| 3.75 | 3.82 | 3.62 | 3.78 | 0.00% | |
| 3.82 | 4.05 | 3.76 | 3.78 | -1.05% | |
| 3.75 | 3.85 | 3.57 | 3.82 | +2.69% | |
| 3.56 | 3.75 | 3.50 | 3.72 | +4.79% | |
| 3.83 | 3.98 | 3.50 | 3.55 | -8.03% | |
| 4.12 | 4.44 | 3.79 | 3.86 | -2.28% | |
| 4.00 | 4.00 | 3.83 | 3.95 | -1.00% | |
| 3.94 | 4.07 | 3.88 | 3.99 | +0.50% | |
| 3.92 | 4.00 | 3.84 | 3.97 | +1.79% | |
| 4.05 | 4.11 | 3.86 | 3.90 | -3.94% | |
| 4.32 | 4.40 | 4.04 | 4.06 | -5.80% | |
| 4.33 | 4.45 | 4.27 | 4.31 | -0.69% | |
| 4.64 | 4.65 | 4.31 | 4.34 | -7.46% | |
| 4.83 | 4.84 | 4.65 | 4.69 | -2.90% | |
| 4.69 | 4.89 | 4.69 | 4.83 | +2.77% | |
| 4.61 | 4.73 | 4.48 | 4.70 | +1.51% | |
| 4.48 | 4.76 | 4.39 | 4.63 | +1.31% | |
| 4.51 | 4.66 | 4.50 | 4.57 | +1.33% | |
| 4.62 | 4.70 | 4.45 | 4.51 | -2.59% | |
| 4.55 | 4.75 | 4.36 | 4.63 | +1.54% | |
| 4.49 | 4.64 | 4.35 | 4.56 | +1.56% | |
| 4.55 | 4.75 | 4.25 | 4.49 | -1.32% | |
| 4.25 | 4.70 | 4.01 | 4.55 | +7.57% | |
| 3.89 | 4.28 | 3.89 | 4.23 | +8.74% | |
| 4.01 | 4.03 | 3.87 | 3.89 | -1.02% | |
| 4.00 | 4.12 | 3.90 | 3.93 | -2.48% | |
| 4.09 | 4.18 | 3.95 | 4.03 | -1.23% | |
| 4.35 | 4.44 | 3.96 | 4.08 | -5.12% | |
| 4.20 | 4.46 | 4.12 | 4.30 | +1.65% | |
| 4.31 | 4.36 | 4.08 | 4.23 | -2.31% | |
| 4.14 | 4.37 | 4.01 | 4.33 | +4.59% | |
| 3.96 | 4.14 | 3.90 | 4.14 | +2.99% | |
| 3.94 | 4.05 | 3.92 | 4.02 | +0.50% | |
| 3.97 | 4.02 | 3.90 | 4.00 | +0.50% | |
| 3.97 | 4.05 | 3.93 | 3.98 | 0.00% | |
| 3.92 | 4.02 | 3.87 | 3.98 | +2.31% | |
| 4.00 | 4.06 | 3.83 | 3.89 | -1.52% | |
| 4.18 | 4.20 | 3.92 | 3.95 | -5.95% | |
| 4.22 | 4.44 | 4.12 | 4.20 | -0.47% | |
| 4.41 | 4.42 | 4.19 | 4.22 | -4.31% | |
| 4.53 | 4.57 | 4.38 | 4.41 | -1.78% | |
| 4.53 | 4.71 | 4.37 | 4.49 | -0.88% | |
| 4.31 | 4.65 | 4.15 | 4.53 | +5.59% | |
| 4.19 | 4.34 | 4.13 | 4.29 | +2.63% | |
| 4.18 | 4.28 | 4.05 | 4.18 | 0.00% | |
| 4.16 | 4.40 | 4.14 | 4.18 | 0.00% | |
| 4.08 | 4.30 | 4.03 | 4.18 | +1.46% | |
| 3.81 | 4.27 | 3.81 | 4.12 | +9.87% | |
| 3.95 | 3.99 | 3.74 | 3.75 | -4.09% | |
| 4.12 | 4.12 | 3.90 | 3.91 | -5.10% | |
| 4.04 | 4.18 | 4.01 | 4.12 | +2.49% | |
| 3.88 | 4.05 | 3.85 | 4.02 | +3.61% | |
| 3.95 | 4.12 | 3.86 | 3.88 | -1.02% | |
| 3.90 | 4.15 | 3.86 | 3.92 | 0.00% | |
| 3.83 | 4.08 | 3.78 | 3.92 | +2.62% | |
| 3.93 | 4.15 | 3.80 | 3.82 | -2.80% | |
| 4.05 | 4.16 | 3.88 | 3.93 | -4.61% | |
| 4.00 | 4.20 | 3.93 | 4.12 | +2.23% | |
| 4.01 | 4.03 | 3.87 | 4.03 | 0.00% | |
| 4.08 | 4.45 | 3.89 | 4.03 | -1.95% | |
| 4.16 | 4.30 | 4.02 | 4.11 | -3.07% | |
| 4.19 | 4.36 | 4.07 | 4.24 | +1.19% | |
| 4.17 | 4.25 | 4.01 | 4.19 | 0.00% | |
| 4.01 | 4.29 | 4.01 | 4.19 | +4.23% | |
| 3.92 | 4.20 | 3.85 | 4.02 | +2.03% | |
| 4.19 | 4.30 | 3.91 | 3.94 | -6.64% | |
| 4.35 | 4.40 | 4.16 | 4.22 | -3.87% | |
| 4.44 | 4.57 | 4.38 | 4.39 | -2.66% | |
| 4.60 | 4.79 | 4.41 | 4.51 | -3.01% | |
| 4.66 | 4.91 | 4.49 | 4.65 | -0.21% | |
| 4.75 | 5.00 | 4.60 | 4.66 | -2.51% | |
| 4.79 | 4.91 | 4.63 | 4.78 | +1.27% | |
| 4.82 | 4.95 | 4.66 | 4.72 | -3.08% | |
| 4.96 | 5.00 | 4.48 | 4.87 | -2.01% | |
| 5.16 | 5.16 | 4.90 | 4.97 | -3.68% | |
| 5.25 | 5.35 | 4.91 | 5.16 | -1.34% | |
| 5.75 | 5.90 | 5.12 | 5.23 | -8.41% | |
| 6.09 | 6.13 | 5.57 | 5.71 | -7.46% | |
| 6.40 | 6.43 | 6.00 | 6.17 | -6.23% | |
| 6.39 | 6.65 | 6.10 | 6.58 | +1.54% | |
| 6.61 | 7.23 | 6.33 | 6.48 | -2.41% | |
| 6.91 | 6.95 | 6.50 | 6.64 | -5.14% | |
| 6.65 | 7.12 | 6.15 | 7.00 | +4.63% | |
| 6.20 | 7.01 | 5.65 | 6.69 | -83.92% | |
| 43.26 | 43.65 | 41.00 | 41.60 | -3.21% | |
| 39.88 | 43.34 | 39.88 | 42.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TVRD chart for longer ranges.