Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Tvardi Therapeutics, Inc. (0HTC.L)

5.33
-0.01
(-0.22%)
As of April 15 at 5:20:11 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202516.5517.1015.7515.9915.9948
Apr 16, 2025 0.333333:1 Stock Splits
Apr 14, 202515.1816.8314.9416.7816.7882
Apr 10, 202514.6014.6014.3714.3714.3746
Apr 9, 202514.4914.4914.4914.4914.49-
Apr 8, 202514.9114.9114.3714.3714.3741
Apr 7, 202513.5614.4613.5314.1014.10505
Apr 3, 202515.0015.0015.0015.0015.002
Apr 2, 202514.8515.1214.8515.1215.1226
Apr 1, 202514.8814.8814.5314.5314.533
Mar 31, 202515.2115.2114.5814.9014.90108
Mar 28, 202516.5916.5915.5616.1916.199
Mar 27, 202516.5916.5916.2016.2316.2332
Mar 26, 202515.8915.8915.8915.8915.891
Mar 25, 202515.9416.5315.9316.5316.537
Mar 24, 202516.4317.2316.2716.3816.3890
Mar 21, 202516.1316.2916.1316.2316.2331
Mar 20, 202515.6015.6015.0915.3015.308
Mar 19, 202515.0915.9015.0915.9015.90340
Mar 18, 202515.0915.5915.0915.4915.49183
Mar 17, 202515.0015.5115.0015.5115.51222
Mar 14, 202514.5615.2114.5615.2115.2118
Mar 13, 202515.4915.6915.0615.2115.21133
Mar 12, 202515.5815.5814.4915.2615.2650
Mar 11, 202515.0015.3615.0015.3615.3630
Mar 10, 202514.7614.7614.3214.7614.7618
Mar 7, 202514.2514.6114.2514.2514.2511
Mar 6, 202514.0414.0413.9214.0414.0424
Mar 5, 202513.1113.1112.6312.6312.6353
Mar 4, 202513.8513.8512.8412.8412.8439
Mar 3, 202514.6414.6414.2514.2514.25261
Feb 28, 202514.3114.3114.3114.3114.314
Feb 27, 202514.7015.0014.7014.7314.73160
Feb 26, 202515.0015.1614.7015.0615.0613
Feb 25, 202515.3315.3315.3315.3315.3314
Feb 24, 202514.9715.0014.7015.0015.00135
Feb 21, 202515.2115.3415.2115.2415.2472
Feb 20, 202515.4515.4514.9614.9614.9610
Feb 19, 202515.3915.3915.3915.3915.393
Feb 18, 202515.5115.7315.5115.6515.6512
Feb 14, 202516.6516.6716.1116.1116.1118
Feb 13, 202516.3517.1615.7517.0617.0669
Feb 12, 202515.7016.0815.0315.8715.8788
Feb 11, 202515.4915.4914.8515.1215.1223
Feb 10, 202515.2315.2314.8514.8514.856
Feb 7, 202515.0015.0015.0015.0015.005
Feb 6, 202514.5815.7814.5515.7815.7811
Feb 5, 202516.2216.2215.0815.0815.0857
Feb 4, 202513.9514.2413.9214.2414.2424
Feb 3, 202514.8415.0314.4614.5914.59282
Jan 31, 202514.6115.2314.6115.2315.2349
Jan 30, 202515.2815.4514.9714.9714.9779
Jan 29, 202514.4314.4913.8113.8113.8123
Jan 28, 202515.5415.9015.0015.2515.259
Jan 27, 202517.5118.0016.9416.9416.94334
Jan 24, 202515.1817.7814.6717.0117.01510
Jan 23, 202514.3114.8813.6814.8814.88204
Jan 22, 202513.8114.1613.6513.9413.94134
Jan 21, 202513.6814.3113.5014.3114.3177
Jan 17, 202513.2914.2513.2913.7613.766
Jan 16, 202513.1613.5012.9613.0213.0258
Jan 15, 202513.4414.1813.4413.7613.7611
Jan 10, 202513.6813.6813.6813.6813.6833
Jan 8, 202513.8013.8013.8013.8013.8055
Jan 7, 202515.6615.6615.6615.6615.663
Jan 6, 202515.1715.3415.1715.3415.3433
Jan 3, 202516.1616.1715.0615.0615.06724
Dec 30, 202413.3213.6812.1113.0713.07537
Dec 31, 2024 0.083333:1 Stock Splits
Dec 27, 202415.7216.4315.1215.3315.33194
Dec 24, 202416.8017.0114.8216.6016.601,317
Dec 23, 202415.7615.8514.4115.8515.851,319
Dec 20, 202412.8016.2012.2414.7714.771,535
Dec 19, 20249.2812.099.2812.0912.091,924
Dec 18, 202410.2810.288.108.968.962,432
Dec 17, 20248.869.068.639.069.061,116
Dec 16, 20249.099.689.099.109.10483
Dec 13, 20249.479.489.129.129.12246
Dec 12, 20249.9510.019.369.539.53117
Dec 11, 20249.8010.029.699.719.7127
Dec 10, 202410.5110.519.8110.1510.15104
Dec 9, 20249.5410.169.2210.1610.1689
Dec 6, 20249.369.729.259.419.41276
Dec 5, 20249.729.959.569.759.7566
Dec 4, 202410.0810.319.499.829.82286
Dec 3, 202410.2610.4710.2010.2410.24254
Dec 2, 202411.0411.0410.4410.5110.51146
Nov 29, 202410.3710.8110.2610.8110.8144
Nov 27, 202410.4411.1610.4410.5310.5393
Nov 26, 202410.8210.8710.7110.8210.8290
Nov 25, 202410.9111.0310.8010.9810.98287
Nov 22, 202411.1611.1610.4410.4810.48113
Nov 21, 202411.2311.3410.8010.9410.9471
Nov 20, 202411.5211.5210.8011.0611.06657
Nov 19, 202410.4410.449.9910.2110.211,327
Nov 18, 202410.9411.4810.8011.2511.25424
Nov 15, 202411.5211.7910.8411.3911.39489
Nov 14, 202411.3411.8011.3411.7611.7629
Nov 13, 202411.8812.1211.8712.1212.1230
Nov 12, 202412.2412.4212.2412.3312.33120
Nov 11, 202411.8912.5611.4812.1712.171,667
Nov 8, 202412.3113.1012.3112.9512.9574
Nov 7, 202411.8312.7811.8312.7812.781,503
Nov 6, 202410.4411.2210.4411.2211.2282
Nov 5, 202410.5310.5310.5210.5210.522
Nov 4, 202410.4410.6810.0810.5610.56128
Nov 1, 202411.1711.1710.4810.7510.75619
Oct 31, 202410.7511.5210.2311.1711.17873
Oct 30, 20249.3710.529.3710.5210.52470
Oct 29, 20249.6510.129.629.629.6245
Oct 28, 20249.599.909.599.789.7888
Oct 25, 20249.059.799.059.729.72169
Oct 24, 20249.579.579.059.119.11260
Oct 23, 20249.669.869.609.609.60152
Oct 22, 20249.729.729.469.599.5994
Oct 21, 20249.439.729.439.649.64238
Oct 18, 20249.339.599.339.479.47240
Oct 17, 20249.089.619.079.569.5638
Oct 16, 20249.039.459.039.409.40113
Oct 15, 20249.039.189.039.139.13138
Oct 14, 20249.009.048.829.049.04125
Oct 11, 20249.139.358.829.359.35114
Oct 10, 20249.209.358.898.968.96269
Oct 9, 20249.159.369.099.269.26293
Oct 8, 20249.519.519.089.249.24247
Oct 7, 20249.7210.049.369.369.36172
Oct 4, 20249.9010.079.269.509.50131
Oct 3, 202410.4410.4410.2610.2610.2685
Oct 2, 202410.6210.7910.3410.4310.43124
Oct 1, 202411.2711.3410.8010.8110.81109
Sep 30, 202411.0311.3310.8010.8810.8896
Sep 27, 20249.7211.349.7210.5310.53195
Sep 26, 20249.9910.549.7510.3910.39217
Sep 25, 20249.9710.449.809.809.8088
Sep 24, 202410.9811.1110.2610.2610.2656
Sep 23, 202411.1611.3310.6210.7310.7365
Sep 20, 202410.9911.0710.4510.6310.6361
Sep 19, 202410.4011.0310.3911.0311.03123
Sep 18, 20249.7310.879.7210.5710.57237
Sep 17, 20249.829.929.699.699.69182
Sep 16, 20249.579.839.009.329.32520
Sep 13, 20249.7210.119.539.539.53292
Sep 12, 202410.4310.5810.1710.5810.58108
Sep 11, 202410.4410.729.8910.2910.29169
Sep 10, 202411.5211.5210.5410.7910.79297
Sep 9, 202411.6011.7911.1611.3911.39180
Sep 6, 202411.2911.7911.2911.5311.53138
Sep 5, 202411.7912.0111.5211.5211.52244
Sep 3, 202412.2412.6011.9712.2912.2927
Aug 30, 202412.8712.8712.6012.6012.6019
Aug 29, 202412.9112.9112.3512.6212.6275
Aug 28, 202413.3213.3212.4712.5412.5467
Aug 27, 202413.4013.4012.7512.7512.75103
Aug 23, 202411.8812.5411.8812.3512.3565
Aug 22, 202412.4212.5912.2312.5612.5673
Aug 21, 202412.2012.4211.9112.1512.1536
Aug 20, 202411.8812.1711.8812.0012.00106
Aug 19, 202411.8812.0511.8811.9011.90118
Aug 16, 202412.5312.5311.5211.8811.88146
Aug 15, 202412.0612.2311.9512.2212.2288
Aug 14, 202412.1712.1711.5411.5911.59142
Aug 13, 202412.0612.6111.6312.2812.28102
Aug 12, 202412.6012.7812.0012.3212.32368
Aug 9, 202413.2613.2612.6012.7812.7849
Aug 8, 202412.0612.9612.0612.6212.6213
Aug 7, 202412.6012.9612.3612.9212.9249
Aug 6, 202411.8812.9611.8812.9412.9453
Aug 5, 202410.8311.8810.8311.5411.54152
Aug 2, 202412.8612.8611.9612.5712.57528
Aug 1, 202412.6012.8612.1212.6012.60194
Jul 31, 202412.6512.8912.4312.8912.8917
Jul 30, 202412.9612.9612.4212.4712.47618
Jul 29, 202413.6813.6812.6012.6012.60644
Jul 26, 202413.3814.2213.3313.8613.86530
Jul 25, 202413.2413.5012.9913.4913.4985
Jul 24, 202413.5313.5913.5313.5913.5922
Jul 23, 202412.9913.2112.7912.8912.89414
Jul 22, 202412.2012.2012.0612.0612.06-
Jul 19, 202412.4212.4911.8812.4712.4786
Jul 18, 202412.4012.4011.6512.1812.1896
Jul 17, 202412.9614.0112.9613.2313.23361
Jul 16, 202412.0613.4012.0613.2413.24271
Jul 15, 202412.6012.8911.9412.8912.89964
Jul 12, 202412.9513.8211.9212.3012.301,152
Jul 11, 202411.3614.7311.2012.4312.432,283
Jul 10, 202410.0110.6210.0110.2610.26236
Jul 9, 202410.1810.769.9510.0810.08470
Jul 8, 202410.8010.8010.4310.5610.56120
Jul 5, 202410.0810.289.7910.0410.04106
Jul 3, 20249.6510.359.6510.3510.354
Jul 2, 20249.9310.039.699.929.92136
Jul 1, 202410.0410.089.439.639.63199
Jun 28, 202410.7211.1510.2110.3810.38135
Jun 27, 202410.7911.3910.0911.3911.39589
Jun 26, 202412.2412.9711.5212.0112.011,018
Jun 25, 202412.2412.2411.2411.8611.86483
Jun 24, 20249.6012.439.6011.2511.251,594
Jun 21, 20249.4411.799.2710.1910.19899
Jun 20, 20249.009.688.669.239.23305
Jun 18, 20249.229.879.179.179.1732
Jun 17, 202412.6912.818.648.648.641,507
Jun 14, 202416.2016.2015.0815.3015.30112
Jun 13, 202421.0221.0415.2215.7515.751,118
Jun 12, 202423.9425.2723.7023.7023.70172
Jun 11, 202423.0624.1323.0423.6023.60212
Jun 10, 202422.5623.5622.4723.3023.3051
Jun 7, 202423.0424.8322.0322.3622.36321
Jun 6, 202424.8424.8423.7023.7323.73104
Jun 5, 202424.3025.3824.1224.7524.7530
Jun 4, 202423.0426.2823.0423.1823.1851
Jun 3, 202424.6126.2822.1822.4622.46196
May 31, 202422.4023.7621.9623.0423.0442
May 30, 202422.6923.4921.0121.7521.75627
May 29, 202423.3324.6721.9522.2122.21146
May 28, 202424.9924.9924.4824.4924.49269
May 24, 202427.4827.4824.8424.8424.8480
May 23, 202428.3928.3924.7025.3725.37155
May 22, 202427.0328.8026.6428.3728.3762
May 21, 202428.7628.7626.6427.2727.2745
May 20, 202428.8029.2727.5428.9628.9656
May 17, 202428.4428.8028.0328.4128.41124
May 16, 202426.1230.6026.1130.6030.60222
May 15, 202425.9228.0425.9127.3127.31350
May 14, 202426.8427.2725.2025.7925.79466
May 13, 202426.9226.9225.9225.9625.96121
May 10, 202427.9027.9025.8626.5326.53146
May 9, 202427.2728.0826.2827.4627.4691
May 8, 202428.4428.8725.9226.1326.13158
May 7, 202429.0029.4327.1829.4329.43142
May 3, 202428.5528.5527.3627.3627.3631
May 2, 202427.3628.4427.0027.9127.91219
May 1, 202427.3627.9926.6426.7726.77103
Apr 30, 202425.9627.2025.9625.9625.9652
Apr 29, 202425.1327.0224.8426.6526.65269