NasdaqCM - Nasdaq Real Time Price
USD
Tvardi Therapeutics, Inc. (TVRD)
0.9578
+0.0933
(+10.79%)
At close: November 6 at 4:00:00 PM EST
0.9700
+0.0122
(+1.27%)
After hours: November 6 at 7:05:17 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
0.8570 | 0.9800 | 0.8470 | 0.9580 | 0.9580 | 55,300 |
|
Nov 5, 2026
|
0.8700 | 0.8820 | 0.8100 | 0.8650 | 0.8650 | 176,500 |
|
Nov 4, 2026
|
0.8190 | 0.8890 | 0.8050 | 0.8610 | 0.8610 | 50,000 |
|
Nov 3, 2026
|
0.8300 | 0.8900 | 0.7960 | 0.8350 | 0.8350 | 93,100 |
|
Nov 2, 2026
|
0.8260 | 0.8500 | 0.7900 | 0.8050 | 0.8050 | 94,900 |
|
Oct 30, 2026
|
0.8680 | 0.9280 | 0.7730 | 0.7930 | 0.7930 | 154,900 |
|
Oct 29, 2026
|
0.8900 | 0.9150 | 0.8500 | 0.8630 | 0.8630 | 111,500 |
|
Oct 28, 2026
|
0.8400 | 0.9270 | 0.8400 | 0.8870 | 0.8870 | 86,100 |
|
Oct 27, 2026
|
0.8310 | 0.9000 | 0.8310 | 0.8650 | 0.8650 | 72,700 |
|
Oct 26, 2026
|
0.9400 | 0.9700 | 0.8420 | 0.8420 | 0.8420 | 139,400 |
|
Oct 23, 2026
|
1.0700 | 1.0700 | 0.9200 | 0.9400 | 0.9400 | 108,300 |
|
Oct 22, 2026
|
1.0100 | 1.0500 | 0.9720 | 0.9720 | 0.9720 | 55,400 |
|
Oct 21, 2026
|
1.0200 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 136,800 |
|
Oct 20, 2026
|
1.0300 | 1.0760 | 0.9700 | 0.9920 | 0.9920 | 195,200 |
|
Oct 19, 2026
|
1.0100 | 1.0280 | 0.9690 | 0.9700 | 0.9700 | 201,300 |
|
Oct 16, 2026
|
1.0500 | 1.0690 | 1.0000 | 1.0100 | 1.0100 | 91,800 |
|
Oct 15, 2026
|
1.0300 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 94,000 |
|
Oct 14, 2026
|
1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 75,700 |
|
Oct 13, 2026
|
1.0600 | 1.0600 | 1.0120 | 1.0400 | 1.0400 | 73,400 |
|
Oct 12, 2026
|
1.0200 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 248,100 |
|
Oct 9, 2026
|
1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 130,300 |
|
Oct 8, 2026
|
1.1000 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 159,900 |
|
Oct 7, 2026
|
1.0800 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 136,500 |
|
Oct 6, 2026
|
1.1500 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 148,300 |
|
Oct 5, 2026
|
1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 148,300 |
|
Oct 2, 2026
|
1.2500 | 1.2770 | 1.1300 | 1.1500 | 1.1500 | 313,800 |
|
Oct 1, 2026
|
1.2500 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 332,600 |
|
Sep 30, 2026
|
1.2900 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 232,700 |
|
Sep 29, 2026
|
1.3200 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 254,100 |
|
Sep 28, 2026
|
1.2700 | 1.3700 | 1.1900 | 1.3300 | 1.3300 | 351,300 |
|
Sep 25, 2026
|
1.1400 | 1.2800 | 1.0700 | 1.2700 | 1.2700 | 656,600 |
|
Sep 24, 2026
|
1.3000 | 1.3300 | 0.9300 | 1.0600 | 1.0600 | 609,400 |
|
Sep 23, 2026
|
1.5900 | 1.6100 | 1.2550 | 1.3200 | 1.3200 | 412,100 |
|
Sep 22, 2026
|
1.6200 | 1.7300 | 1.5700 | 1.5700 | 1.5700 | 125,400 |
|
Sep 21, 2026
|
1.6500 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 186,100 |
|
Sep 18, 2026
|
1.6300 | 1.6580 | 1.5900 | 1.6300 | 1.6300 | 121,600 |
|
Sep 17, 2026
|
1.7200 | 1.7430 | 1.6100 | 1.6200 | 1.6200 | 193,100 |
|
Sep 16, 2026
|
1.7400 | 1.8050 | 1.7300 | 1.7300 | 1.7300 | 126,700 |
|
Sep 15, 2026
|
1.8300 | 1.8360 | 1.7350 | 1.7600 | 1.7600 | 112,200 |
|
Sep 14, 2026
|
1.8900 | 2.0000 | 1.8100 | 1.8300 | 1.8300 | 170,100 |
|
Sep 11, 2026
|
1.8300 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 115,400 |
|
Sep 10, 2026
|
1.8300 | 1.9000 | 1.8100 | 1.8350 | 1.8350 | 77,500 |
|
Sep 9, 2026
|
1.9200 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 95,000 |
|
Sep 8, 2026
|
1.9100 | 1.9590 | 1.8700 | 1.9400 | 1.9400 | 164,100 |
|
Sep 4, 2026
|
1.8500 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 73,300 |
|
Sep 3, 2026
|
1.8900 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 98,500 |
|
Sep 2, 2026
|
1.7500 | 1.8800 | 1.7500 | 1.8800 | 1.8800 | 107,600 |
|
Sep 1, 2026
|
1.8100 | 1.8400 | 1.7450 | 1.7450 | 1.7450 | 96,000 |
|
Aug 31, 2026
|
1.8200 | 1.8400 | 1.7550 | 1.8000 | 1.8000 | 117,400 |
|
Aug 28, 2026
|
1.8000 | 1.9190 | 1.7800 | 1.8200 | 1.8200 | 337,300 |
|
Aug 27, 2026
|
1.7900 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 70,900 |
|
Aug 26, 2026
|
1.8200 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 87,500 |
|
Aug 25, 2026
|
1.7900 | 1.8900 | 1.7850 | 1.8200 | 1.8200 | 77,100 |
|
Aug 24, 2026
|
1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 63,400 |
|
Aug 21, 2026
|
1.8300 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 166,800 |
|
Aug 20, 2026
|
1.8700 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 126,100 |
|
Aug 19, 2026
|
1.9900 | 2.0070 | 1.8500 | 1.8800 | 1.8800 | 201,900 |
|
Aug 18, 2026
|
1.8900 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 100,500 |
|
Aug 17, 2026
|
1.9400 | 1.9500 | 1.7900 | 1.8600 | 1.8600 | 213,600 |
|
Aug 14, 2026
|
1.8100 | 2.0400 | 1.8100 | 1.9000 | 1.9000 | 355,700 |
|
Aug 13, 2026
|
1.8000 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 130,200 |
|
Aug 12, 2026
|
1.8000 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 98,700 |
|
Aug 11, 2026
|
1.7800 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 183,700 |
|
Aug 10, 2026
|
1.8700 | 1.8800 | 1.7000 | 1.7600 | 1.7600 | 390,000 |
|
Aug 7, 2026
|
1.8700 | 1.9420 | 1.8500 | 1.8700 | 1.8700 | 103,700 |
|
Aug 6, 2026
|
2.0200 | 2.0200 | 1.8000 | 1.8500 | 1.8500 | 519,900 |
|
Aug 5, 2026
|
1.9200 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 335,400 |
|
Aug 4, 2026
|
2.0300 | 2.0590 | 2.0000 | 2.0300 | 2.0300 | 393,500 |
|
Aug 3, 2026
|
2.0900 | 2.0900 | 1.9900 | 2.0200 | 2.0200 | 216,200 |
|
Jul 31, 2026
|
2.0800 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 185,400 |
|
Jul 30, 2026
|
2.1200 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 331,200 |
|
Jul 29, 2026
|
2.4600 | 2.5400 | 2.0000 | 2.1400 | 2.1400 | 659,300 |
|
Jul 28, 2026
|
2.4500 | 2.5500 | 2.2700 | 2.4400 | 2.4400 | 662,600 |
|
Jul 27, 2026
|
2.4900 | 2.6890 | 2.4490 | 2.5400 | 2.5400 | 1,421,400 |
|
Jul 24, 2026
|
2.5100 | 2.6200 | 2.4500 | 2.5100 | 2.5100 | 335,800 |
|
Jul 23, 2026
|
2.6900 | 2.7400 | 2.5200 | 2.5600 | 2.5600 | 498,100 |
|
Jul 22, 2026
|
2.8200 | 2.9200 | 2.7000 | 2.7600 | 2.7600 | 497,800 |
|
Jul 21, 2026
|
2.9500 | 3.0950 | 2.7700 | 2.8600 | 2.8600 | 1,145,000 |
|
Jul 20, 2026
|
3.1600 | 3.1690 | 2.7200 | 2.9300 | 2.9300 | 1,188,700 |
|
Jul 17, 2026
|
3.0000 | 3.4500 | 2.9200 | 3.2000 | 3.2000 | 972,400 |
|
Jul 16, 2026
|
3.0000 | 3.3500 | 2.9700 | 3.0800 | 3.0800 | 1,716,900 |
|
Jul 15, 2026
|
3.1100 | 3.3480 | 2.9300 | 2.9300 | 2.9300 | 976,600 |
|
Jul 14, 2026
|
3.2700 | 3.2700 | 2.8800 | 3.1000 | 3.1000 | 1,659,000 |
|
Jul 13, 2026
|
3.2000 | 3.4150 | 2.9300 | 3.3100 | 3.3100 | 2,242,000 |
|
Jul 10, 2026
|
3.8400 | 3.8850 | 3.2400 | 3.2800 | 3.2800 | 2,765,200 |
|
Jul 9, 2026
|
4.3300 | 5.0500 | 3.7700 | 3.8000 | 3.8000 | 7,485,600 |
|
Jul 8, 2026
|
3.2300 | 5.6900 | 3.0200 | 5.0000 | 5.0000 | 39,153,000 |
|
Jul 7, 2026
|
2.1300 | 3.8600 | 2.0600 | 3.1000 | 3.1000 | 70,894,200 |
|
Jul 6, 2026
|
1.9500 | 2.0900 | 1.9500 | 2.0100 | 2.0100 | 74,900 |
|
Jul 2, 2026
|
1.9300 | 2.0800 | 1.9100 | 2.0200 | 2.0200 | 112,100 |
|
Jul 1, 2026
|
1.8600 | 2.0300 | 1.8040 | 1.9500 | 1.9500 | 168,200 |
|
Jun 30, 2026
|
1.8600 | 1.9550 | 1.6600 | 1.9000 | 1.9000 | 409,200 |
|
Jun 29, 2026
|
1.8200 | 2.1900 | 1.7800 | 1.9100 | 1.9100 | 4,328,700 |
|
Jun 26, 2026
|
2.3900 | 2.4750 | 1.5000 | 1.5000 | 1.5000 | 1,997,900 |
|
Jun 25, 2026
|
2.4000 | 2.6500 | 2.3500 | 2.3600 | 2.3600 | 52,600 |
|
Jun 24, 2026
|
2.4600 | 2.5800 | 2.3350 | 2.3500 | 2.3500 | 59,200 |
|
Jun 23, 2026
|
2.6800 | 2.7000 | 2.4200 | 2.4200 | 2.4200 | 58,800 |
|
Jun 22, 2026
|
2.6600 | 2.7500 | 2.5800 | 2.6800 | 2.6800 | 73,500 |
|
Jun 18, 2026
|
2.6000 | 2.6800 | 2.4750 | 2.6300 | 2.6300 | 103,500 |
|
Jun 17, 2026
|
2.6900 | 2.7500 | 2.5500 | 2.5800 | 2.5800 | 67,800 |
|
Jun 16, 2026
|
2.6300 | 2.6900 | 2.5700 | 2.6300 | 2.6300 | 39,700 |
|
Jun 15, 2026
|
2.6400 | 2.7900 | 2.6000 | 2.6700 | 2.6700 | 73,000 |
|
Jun 12, 2026
|
2.7200 | 2.7480 | 2.6400 | 2.6400 | 2.6400 | 36,800 |
|
Jun 11, 2026
|
2.7000 | 2.7600 | 2.6100 | 2.7100 | 2.7100 | 36,000 |
|
Jun 10, 2026
|
2.7800 | 2.8950 | 2.6600 | 2.7000 | 2.7000 | 53,600 |
|
Jun 9, 2026
|
2.8600 | 3.0080 | 2.7500 | 2.7800 | 2.7800 | 67,900 |
|
Jun 8, 2026
|
3.0500 | 3.0750 | 2.8500 | 2.8500 | 2.8500 | 77,600 |
|
Jun 5, 2026
|
3.0500 | 3.0500 | 2.7800 | 2.8900 | 2.8900 | 81,000 |
|
Jun 4, 2026
|
2.9600 | 3.1400 | 2.9350 | 3.0800 | 3.0800 | 33,400 |
|
Jun 3, 2026
|
3.1500 | 3.2200 | 2.9200 | 2.9500 | 2.9500 | 56,800 |
|
Jun 2, 2026
|
3.1300 | 3.2500 | 3.1100 | 3.1700 | 3.1700 | 39,300 |
|
Jun 1, 2026
|
3.3800 | 3.4450 | 3.0700 | 3.2200 | 3.2200 | 90,600 |
|
May 29, 2026
|
3.4700 | 3.4800 | 3.3200 | 3.3800 | 3.3800 | 54,300 |
|
May 28, 2026
|
3.2800 | 3.5740 | 3.2500 | 3.4900 | 3.4900 | 53,100 |
|
May 27, 2026
|
3.3800 | 3.5500 | 3.2600 | 3.3000 | 3.3000 | 77,100 |
|
May 26, 2026
|
3.5700 | 3.5900 | 3.2900 | 3.4400 | 3.4400 | 55,600 |
|
May 22, 2026
|
3.6000 | 3.8300 | 3.4200 | 3.5700 | 3.5700 | 48,500 |
|
May 21, 2026
|
3.8400 | 3.9260 | 3.4800 | 3.5900 | 3.5900 | 58,600 |
|
May 20, 2026
|
3.6900 | 4.0400 | 3.6900 | 3.8500 | 3.8500 | 51,800 |
|
May 19, 2026
|
3.9100 | 4.0350 | 3.6900 | 3.7100 | 3.7100 | 34,700 |
|
May 18, 2026
|
3.9700 | 4.0600 | 3.9450 | 4.0000 | 4.0000 | 66,900 |
|
May 15, 2026
|
3.8800 | 4.0700 | 3.8530 | 4.0000 | 4.0000 | 30,000 |
|
May 14, 2026
|
3.9100 | 4.0400 | 3.8300 | 3.9600 | 3.9600 | 16,300 |
|
May 13, 2026
|
3.9500 | 4.0850 | 3.8900 | 3.9500 | 3.9500 | 25,200 |
|
May 12, 2026
|
3.9700 | 4.1000 | 3.9000 | 3.9800 | 3.9800 | 27,400 |
|
May 11, 2026
|
3.9500 | 4.1800 | 3.9100 | 3.9600 | 3.9600 | 60,100 |
|
May 8, 2026
|
4.2500 | 4.3030 | 4.0790 | 4.1800 | 4.1800 | 48,000 |
|
May 7, 2026
|
3.6700 | 4.3400 | 3.6300 | 4.2100 | 4.2100 | 107,700 |
|
May 6, 2026
|
3.6800 | 3.7900 | 3.4700 | 3.6600 | 3.6600 | 34,900 |
|
May 5, 2026
|
3.5100 | 3.7550 | 3.4200 | 3.6900 | 3.6900 | 41,100 |
|
May 4, 2026
|
3.1200 | 3.6800 | 3.1200 | 3.5400 | 3.5400 | 82,500 |
|
May 1, 2026
|
3.1500 | 3.2200 | 3.0900 | 3.1400 | 3.1400 | 24,900 |
|
Apr 30, 2026
|
3.0500 | 3.2000 | 3.0200 | 3.1500 | 3.1500 | 38,200 |
|
Apr 29, 2026
|
3.1500 | 3.2000 | 2.9950 | 3.0600 | 3.0600 | 32,700 |
|
Apr 28, 2026
|
3.0100 | 3.2000 | 3.0100 | 3.2000 | 3.2000 | 27,300 |
|
Apr 27, 2026
|
3.0800 | 3.1900 | 3.0200 | 3.0400 | 3.0400 | 37,000 |
|
Apr 24, 2026
|
3.0300 | 3.2000 | 2.9400 | 3.1000 | 3.1000 | 22,200 |
|
Apr 23, 2026
|
3.2700 | 3.2900 | 2.9100 | 3.0100 | 3.0100 | 36,700 |
|
Apr 22, 2026
|
3.1800 | 3.3350 | 3.1650 | 3.2300 | 3.2300 | 25,700 |
|
Apr 21, 2026
|
3.2200 | 3.2200 | 3.0850 | 3.1600 | 3.1600 | 23,200 |
|
Apr 20, 2026
|
3.3800 | 3.3800 | 3.1550 | 3.2200 | 3.2200 | 29,500 |
|
Apr 17, 2026
|
3.2700 | 3.3900 | 3.2200 | 3.3900 | 3.3900 | 35,900 |
|
Apr 16, 2026
|
3.4800 | 3.4900 | 3.2000 | 3.2200 | 3.2200 | 71,400 |
|
Apr 15, 2026
|
3.1500 | 3.5000 | 3.0600 | 3.4700 | 3.4700 | 97,600 |
|
Apr 14, 2026
|
3.0300 | 3.1900 | 2.9700 | 3.1600 | 3.1600 | 38,500 |
|
Apr 13, 2026
|
3.0000 | 3.0600 | 2.8400 | 3.0400 | 3.0400 | 25,600 |
|
Apr 10, 2026
|
2.9300 | 2.9780 | 2.8300 | 2.9000 | 2.9000 | 51,500 |
|
Apr 9, 2026
|
2.9800 | 3.0800 | 2.8600 | 2.9600 | 2.9600 | 35,400 |
|
Apr 8, 2026
|
2.9300 | 3.0500 | 2.8500 | 3.0500 | 3.0500 | 73,300 |
|
Apr 7, 2026
|
2.9600 | 2.9800 | 2.7500 | 2.8500 | 2.8500 | 95,700 |
|
Apr 6, 2026
|
3.0100 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 44,600 |
|
Apr 2, 2026
|
2.9000 | 3.0400 | 2.8100 | 3.0200 | 3.0200 | 63,400 |
|
Apr 1, 2026
|
3.1300 | 3.1400 | 2.8100 | 3.0000 | 3.0000 | 177,500 |
|
Mar 31, 2026
|
3.2500 | 3.2750 | 3.1000 | 3.1800 | 3.1800 | 41,600 |
|
Mar 30, 2026
|
3.0750 | 3.2200 | 3.0500 | 3.2000 | 3.2000 | 55,200 |
|
Mar 27, 2026
|
3.4450 | 3.4450 | 3.1500 | 3.1700 | 3.1700 | 34,200 |
|
Mar 26, 2026
|
3.3400 | 3.4500 | 3.2600 | 3.3300 | 3.3300 | 29,100 |
|
Mar 25, 2026
|
3.4500 | 3.4650 | 3.2500 | 3.2900 | 3.2900 | 46,400 |
|
Mar 24, 2026
|
3.5900 | 3.6400 | 3.3600 | 3.3600 | 3.3600 | 30,800 |
|
Mar 23, 2026
|
3.6000 | 3.7500 | 3.4630 | 3.6000 | 3.6000 | 43,600 |
|
Mar 20, 2026
|
3.6700 | 3.7000 | 3.4000 | 3.5200 | 3.5200 | 70,400 |
|
Mar 19, 2026
|
3.4400 | 3.7250 | 3.3800 | 3.6800 | 3.6800 | 104,500 |
|
Mar 18, 2026
|
3.6500 | 3.8490 | 3.4000 | 3.4400 | 3.4400 | 57,200 |
|
Mar 17, 2026
|
3.9300 | 4.0400 | 3.6100 | 3.6400 | 3.6400 | 36,900 |
|
Mar 16, 2026
|
3.9800 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 41,500 |
|
Mar 13, 2026
|
3.7200 | 3.9500 | 3.6060 | 3.9200 | 3.9200 | 47,900 |
|
Mar 12, 2026
|
3.7200 | 3.8050 | 3.6500 | 3.6750 | 3.6750 | 32,000 |
|
Mar 11, 2026
|
3.8300 | 3.8500 | 3.7100 | 3.7800 | 3.7800 | 31,100 |
|
Mar 10, 2026
|
3.9900 | 4.0000 | 3.8100 | 3.8300 | 3.8300 | 32,800 |
|
Mar 9, 2026
|
3.9000 | 4.0000 | 3.7650 | 3.9800 | 3.9800 | 26,000 |
|
Mar 6, 2026
|
3.9400 | 4.0800 | 3.8300 | 3.9300 | 3.9300 | 53,500 |
|
Mar 5, 2026
|
3.9200 | 4.1000 | 3.9200 | 4.0200 | 4.0200 | 80,400 |
|
Mar 4, 2026
|
3.9900 | 4.0600 | 3.9000 | 4.0200 | 4.0200 | 32,300 |
|
Mar 3, 2026
|
3.8800 | 4.0200 | 3.8000 | 3.9400 | 3.9400 | 32,300 |
|
Mar 2, 2026
|
3.9700 | 4.2200 | 3.8700 | 3.9600 | 3.9600 | 54,300 |
|
Feb 27, 2026
|
4.0000 | 4.1580 | 3.9500 | 3.9900 | 3.9900 | 42,200 |
|
Feb 26, 2026
|
3.8700 | 4.0500 | 3.7500 | 4.0500 | 4.0500 | 49,100 |
|
Feb 25, 2026
|
3.7800 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 41,600 |
|
Feb 24, 2026
|
3.7000 | 3.8400 | 3.6800 | 3.7400 | 3.7400 | 26,400 |
|
Feb 23, 2026
|
3.5800 | 3.8600 | 3.5100 | 3.7300 | 3.7300 | 46,900 |
|
Feb 20, 2026
|
3.5700 | 3.7350 | 3.5500 | 3.6400 | 3.6400 | 38,500 |
|
Feb 19, 2026
|
3.6000 | 3.8500 | 3.5600 | 3.5900 | 3.5900 | 57,500 |
|
Feb 18, 2026
|
3.6800 | 3.8900 | 3.5550 | 3.6000 | 3.6000 | 61,900 |
|
Feb 17, 2026
|
3.8100 | 3.8100 | 3.5100 | 3.6500 | 3.6500 | 41,300 |
|
Feb 13, 2026
|
3.7600 | 3.9400 | 3.6980 | 3.7200 | 3.7200 | 46,600 |
|
Feb 12, 2026
|
3.8200 | 3.8250 | 3.6100 | 3.7200 | 3.7200 | 39,400 |
|
Feb 11, 2026
|
3.7500 | 3.8150 | 3.6150 | 3.7800 | 3.7800 | 32,800 |
|
Feb 10, 2026
|
3.8200 | 4.0500 | 3.7600 | 3.7800 | 3.7800 | 33,000 |
|
Feb 9, 2026
|
3.7500 | 3.8500 | 3.5700 | 3.8200 | 3.8200 | 53,500 |
|
Feb 6, 2026
|
3.5600 | 3.7500 | 3.5000 | 3.7200 | 3.7200 | 100,800 |
|
Feb 5, 2026
|
3.8300 | 3.9750 | 3.5000 | 3.5500 | 3.5500 | 65,500 |
|
Feb 4, 2026
|
4.1200 | 4.4400 | 3.7900 | 3.8600 | 3.8600 | 117,800 |
|
Feb 3, 2026
|
4.0000 | 4.0000 | 3.8270 | 3.9500 | 3.9500 | 82,900 |
|
Feb 2, 2026
|
3.9400 | 4.0700 | 3.8800 | 3.9900 | 3.9900 | 55,900 |
|
Jan 30, 2026
|
3.9200 | 4.0000 | 3.8400 | 3.9700 | 3.9700 | 58,900 |
|
Jan 29, 2026
|
4.0500 | 4.1050 | 3.8600 | 3.9000 | 3.9000 | 59,800 |
|
Jan 28, 2026
|
4.3200 | 4.4000 | 4.0400 | 4.0600 | 4.0600 | 60,900 |
|
Jan 27, 2026
|
4.3300 | 4.4500 | 4.2700 | 4.3100 | 4.3100 | 80,200 |
|
Jan 26, 2026
|
4.6400 | 4.6450 | 4.3100 | 4.3400 | 4.3400 | 48,100 |
|
Jan 23, 2026
|
4.8300 | 4.8350 | 4.6500 | 4.6900 | 4.6900 | 29,400 |
|
Jan 22, 2026
|
4.6900 | 4.8900 | 4.6900 | 4.8300 | 4.8300 | 37,900 |
|
Jan 21, 2026
|
4.6100 | 4.7300 | 4.4800 | 4.7000 | 4.7000 | 50,900 |
|
Jan 20, 2026
|
4.4800 | 4.7550 | 4.3940 | 4.6300 | 4.6300 | 54,900 |
|
Jan 16, 2026
|
4.5100 | 4.6600 | 4.5000 | 4.5700 | 4.5700 | 31,000 |
|
Jan 15, 2026
|
4.6200 | 4.7000 | 4.4500 | 4.5100 | 4.5100 | 62,200 |
|
Jan 14, 2026
|
4.5500 | 4.7520 | 4.3600 | 4.6300 | 4.6300 | 79,000 |
|
Jan 13, 2026
|
4.4900 | 4.6400 | 4.3500 | 4.5600 | 4.5600 | 89,000 |
|
Jan 12, 2026
|
4.5500 | 4.7500 | 4.2500 | 4.4900 | 4.4900 | 143,600 |
|
Jan 9, 2026
|
4.2500 | 4.7000 | 4.0100 | 4.5500 | 4.5500 | 301,800 |
|
Jan 8, 2026
|
3.8900 | 4.2800 | 3.8900 | 4.2300 | 4.2300 | 192,100 |
|
Jan 7, 2026
|
4.0100 | 4.0300 | 3.8700 | 3.8900 | 3.8900 | 87,600 |
|
Jan 6, 2026
|
4.0000 | 4.1200 | 3.9020 | 3.9300 | 3.9300 | 80,600 |
|
Jan 5, 2026
|
4.0900 | 4.1800 | 3.9500 | 4.0300 | 4.0300 | 82,200 |
|
Jan 2, 2026
|
4.3500 | 4.4380 | 3.9600 | 4.0800 | 4.0800 | 137,900 |
|
Dec 31, 2025
|
4.2000 | 4.4600 | 4.1200 | 4.3000 | 4.3000 | 230,200 |
|
Dec 30, 2025
|
4.3100 | 4.3600 | 4.0800 | 4.2300 | 4.2300 | 135,200 |
|
Dec 29, 2025
|
4.1400 | 4.3700 | 4.0100 | 4.3300 | 4.3300 | 254,800 |
|
Dec 26, 2025
|
3.9600 | 4.1400 | 3.9000 | 4.1400 | 4.1400 | 415,600 |
|
Dec 24, 2025
|
3.9400 | 4.0500 | 3.9200 | 4.0200 | 4.0200 | 122,900 |
|
Dec 23, 2025
|
3.9700 | 4.0150 | 3.8950 | 4.0000 | 4.0000 | 113,600 |
|
Dec 22, 2025
|
3.9700 | 4.0500 | 3.9250 | 3.9800 | 3.9800 | 98,600 |
|
Dec 19, 2025
|
3.9200 | 4.0200 | 3.8660 | 3.9800 | 3.9800 | 124,600 |
|
Dec 18, 2025
|
4.0000 | 4.0550 | 3.8300 | 3.8900 | 3.8900 | 96,900 |
|
Dec 17, 2025
|
4.1800 | 4.1950 | 3.9200 | 3.9500 | 3.9500 | 92,000 |
|
Dec 16, 2025
|
4.2200 | 4.4400 | 4.1200 | 4.2000 | 4.2000 | 114,300 |
|
Dec 15, 2025
|
4.4100 | 4.4200 | 4.1900 | 4.2200 | 4.2200 | 91,900 |
|
Dec 12, 2025
|
4.5300 | 4.5700 | 4.3800 | 4.4100 | 4.4100 | 84,200 |
|
Dec 11, 2025
|
4.5300 | 4.7100 | 4.3710 | 4.4900 | 4.4900 | 81,900 |
|
Dec 10, 2025
|
4.3100 | 4.6500 | 4.1500 | 4.5300 | 4.5300 | 146,600 |
|
Dec 9, 2025
|
4.1900 | 4.3400 | 4.1300 | 4.2900 | 4.2900 | 95,700 |
|
Dec 8, 2025
|
4.1800 | 4.2810 | 4.0500 | 4.1800 | 4.1800 | 112,300 |
|
Dec 5, 2025
|
4.1600 | 4.4000 | 4.1400 | 4.1800 | 4.1800 | 85,700 |
|
Dec 4, 2025
|
4.0800 | 4.3000 | 4.0300 | 4.1800 | 4.1800 | 113,300 |
|
Dec 3, 2025
|
3.8100 | 4.2700 | 3.8100 | 4.1200 | 4.1200 | 172,600 |
|
Dec 2, 2025
|
3.9500 | 3.9900 | 3.7400 | 3.7500 | 3.7500 | 138,600 |
|
Dec 1, 2025
|
4.1200 | 4.1200 | 3.9000 | 3.9100 | 3.9100 | 89,600 |
|
Nov 28, 2025
|
4.0400 | 4.1750 | 4.0100 | 4.1200 | 4.1200 | 74,800 |
|
Nov 26, 2025
|
3.8800 | 4.0500 | 3.8500 | 4.0200 | 4.0200 | 151,900 |
|
Nov 25, 2025
|
3.9500 | 4.1200 | 3.8600 | 3.8800 | 3.8800 | 96,000 |
|
Nov 24, 2025
|
3.9000 | 4.1500 | 3.8600 | 3.9200 | 3.9200 | 132,100 |
|
Nov 21, 2025
|
3.8300 | 4.0800 | 3.7800 | 3.9200 | 3.9200 | 113,400 |
|
Nov 20, 2025
|
3.9300 | 4.1490 | 3.8010 | 3.8200 | 3.8200 | 78,400 |
|
Nov 19, 2025
|
4.0500 | 4.1550 | 3.8800 | 3.9300 | 3.9300 | 59,300 |
|
Nov 18, 2025
|
4.0000 | 4.2000 | 3.9300 | 4.1200 | 4.1200 | 148,600 |
|
Nov 17, 2025
|
4.0100 | 4.0300 | 3.8700 | 4.0300 | 4.0300 | 96,400 |
|
Nov 14, 2025
|
4.0800 | 4.4500 | 3.8900 | 4.0300 | 4.0300 | 220,900 |
|
Nov 13, 2025
|
4.1600 | 4.2980 | 4.0200 | 4.1100 | 4.1100 | 267,300 |
|
Nov 12, 2025
|
4.1900 | 4.3600 | 4.0650 | 4.2400 | 4.2400 | 212,300 |
|
Nov 11, 2025
|
4.1700 | 4.2500 | 4.0050 | 4.1900 | 4.1900 | 102,500 |
|
Nov 10, 2025
|
4.0100 | 4.2930 | 4.0100 | 4.1900 | 4.1900 | 157,600 |
|
Nov 7, 2025
|
3.9200 | 4.2000 | 3.8500 | 4.0200 | 4.0200 | 265,600 |
