ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tvardi Therapeutics, Inc. - Common Stock (NQ:TVRD)

4.050 +0.200 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 3.870 4.050 3.750 4.050 49,076 +0.20(+5.19%)
Feb 25, 2026 3.780 3.850 3.650 3.850 41,639 +0.11(+2.94%)
Feb 24, 2026 3.700 3.840 3.680 3.740 26,362 +0.01(+0.27%)
Feb 23, 2026 3.580 3.860 3.510 3.730 46,865 +0.09(+2.47%)
Feb 20, 2026 3.570 3.735 3.550 3.640 38,544 +0.05(+1.39%)
Feb 19, 2026 3.600 3.850 3.560 3.590 57,463 -0.01(-0.28%)
Feb 18, 2026 3.680 3.890 3.555 3.600 61,886 -0.05(-1.37%)
Feb 17, 2026 3.810 3.810 3.510 3.650 41,349 -0.07(-1.88%)
Feb 13, 2026 3.760 3.940 3.698 3.720 46,590 +0.00(+0.00%)
Feb 12, 2026 3.820 3.825 3.610 3.720 39,380 -0.06(-1.59%)
Feb 11, 2026 3.750 3.815 3.615 3.780 32,835 +0.00(+0.00%)
Feb 10, 2026 3.820 4.050 3.760 3.780 32,965 -0.04(-1.05%)
Feb 09, 2026 3.750 3.850 3.570 3.820 53,474 +0.10(+2.69%)
Feb 06, 2026 3.560 3.750 3.500 3.720 100,750 +0.17(+4.79%)
Feb 05, 2026 3.830 3.975 3.500 3.550 65,508 -0.31(-8.03%)
Feb 04, 2026 4.120 4.440 3.790 3.860 117,757 -0.09(-2.28%)
Feb 03, 2026 4.000 4.000 3.827 3.950 82,924 -0.04(-1.00%)
Feb 02, 2026 3.940 4.070 3.880 3.990 55,941 +0.02(+0.50%)
Jan 30, 2026 3.920 4.000 3.840 3.970 58,959 +0.07(+1.79%)
Jan 29, 2026 4.050 4.105 3.860 3.900 59,790 -0.16(-3.94%)
Jan 28, 2026 4.320 4.400 4.040 4.060 60,918 -0.25(-5.80%)
Jan 27, 2026 4.330 4.450 4.270 4.310 74,189 -0.03(-0.69%)
Jan 26, 2026 4.640 4.645 4.310 4.340 48,130 -0.35(-7.46%)
Jan 23, 2026 4.830 4.835 4.650 4.690 29,415 -0.14(-2.90%)
Jan 22, 2026 4.690 4.890 4.690 4.830 37,899 +0.13(+2.77%)
Jan 21, 2026 4.610 4.730 4.480 4.700 50,864 +0.07(+1.51%)
Jan 20, 2026 4.480 4.755 4.394 4.630 54,873 +0.06(+1.31%)
Jan 16, 2026 4.510 4.660 4.500 4.570 30,954 +0.06(+1.33%)
Jan 15, 2026 4.620 4.700 4.450 4.510 62,209 -0.12(-2.59%)
Jan 14, 2026 4.550 4.752 4.360 4.630 78,959 +0.07(+1.54%)
Jan 13, 2026 4.490 4.640 4.350 4.560 88,998 +0.07(+1.56%)
Jan 12, 2026 4.550 4.750 4.250 4.490 143,608 -0.06(-1.32%)
Jan 09, 2026 4.250 4.700 4.010 4.550 302,187 +0.32(+7.57%)
Jan 08, 2026 3.890 4.280 3.890 4.230 191,369 +0.34(+8.74%)
Jan 07, 2026 4.010 4.030 3.870 3.890 87,624 -0.04(-1.02%)
Jan 06, 2026 4.000 4.120 3.902 3.930 80,586 -0.10(-2.48%)
Jan 05, 2026 4.090 4.180 3.950 4.030 82,215 -0.05(-1.23%)
Jan 02, 2026 4.350 4.438 3.960 4.080 137,909 -0.22(-5.12%)
Dec 31, 2025 4.200 4.460 4.120 4.300 230,151 +0.07(+1.65%)
Dec 30, 2025 4.310 4.360 4.080 4.230 135,185 -0.10(-2.31%)
Dec 29, 2025 4.140 4.370 4.010 4.330 254,796 +0.19(+4.59%)
Dec 26, 2025 3.960 4.140 3.900 4.140 415,557 +0.12(+2.99%)
Dec 24, 2025 3.940 4.050 3.920 4.020 122,938 +0.02(+0.50%)
Dec 23, 2025 3.970 4.015 3.895 4.000 113,556 +0.02(+0.50%)
Dec 22, 2025 3.970 4.050 3.925 3.980 98,643 +0.00(+0.00%)
Dec 19, 2025 3.920 4.020 3.866 3.980 124,825 +0.09(+2.31%)
Dec 18, 2025 4.000 4.055 3.830 3.890 96,912 -0.06(-1.52%)
Dec 17, 2025 4.180 4.195 3.920 3.950 92,044 -0.25(-5.95%)
Dec 16, 2025 4.220 4.440 4.120 4.200 114,320 -0.02(-0.47%)
Dec 15, 2025 4.410 4.420 4.190 4.220 72,183 -0.19(-4.31%)
Dec 12, 2025 4.530 4.570 4.380 4.410 84,174 -0.08(-1.78%)
Dec 11, 2025 4.530 4.710 4.371 4.490 81,896 -0.04(-0.88%)
Dec 10, 2025 4.310 4.650 4.150 4.530 143,727 +0.24(+5.59%)
Dec 09, 2025 4.190 4.340 4.130 4.290 95,675 +0.11(+2.63%)
Dec 08, 2025 4.180 4.280 4.050 4.180 112,349 +0.00(+0.00%)
Dec 05, 2025 4.160 4.400 4.140 4.180 85,739 +0.00(+0.00%)
Dec 04, 2025 4.080 4.300 4.030 4.180 113,297 +0.06(+1.46%)
Dec 03, 2025 3.810 4.270 3.810 4.120 172,615 +0.37(+9.87%)
Dec 02, 2025 3.950 3.990 3.740 3.750 138,602 -0.16(-4.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.