STOCKS STEADY AS INVESTORS AWAIT NVIDIA EARNINGS

Tesla stock pops on new details for electric semi-truck plan

Tourmaline Bio, Inc. (TRML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

13.82

-0.74

(-5.09%)

As of 03:30PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	14.50	14.50	13.75	13.82	13.82	171,675
May 20, 2024	15.01	15.05	14.38	14.56	14.56	172,900
May 17, 2024	15.00	15.45	14.64	15.04	15.04	185,000
May 16, 2024	15.12	15.78	14.96	15.00	15.00	213,700
May 15, 2024	14.90	15.89	14.63	15.25	15.25	178,600
May 14, 2024	14.73	14.95	14.36	14.42	14.42	380,400
May 13, 2024	14.26	15.24	14.26	14.44	14.44	271,000
May 10, 2024	15.71	15.87	14.33	14.50	14.50	261,700
May 09, 2024	15.55	15.96	15.42	15.77	15.77	231,800
May 08, 2024	15.81	15.89	15.30	15.55	15.55	193,800
May 07, 2024	15.53	15.97	15.31	15.78	15.78	226,400
May 06, 2024	16.03	16.11	15.35	15.53	15.53	224,100
May 03, 2024	16.00	16.50	15.73	15.84	15.84	191,600
May 02, 2024	16.10	16.36	15.69	15.92	15.92	469,900
May 01, 2024	16.05	16.58	15.57	15.71	15.71	304,200
Apr 30, 2024	15.32	15.83	15.12	15.83	15.83	249,500
Apr 29, 2024	15.92	16.40	15.30	15.50	15.50	233,700
Apr 26, 2024	16.00	16.33	15.59	15.68	15.68	360,200
Apr 25, 2024	15.35	16.10	14.70	16.00	16.00	448,900
Apr 24, 2024	14.96	16.06	14.96	15.41	15.41	1,779,200
Apr 23, 2024	15.52	15.86	15.04	15.09	15.09	374,100
Apr 22, 2024	15.67	16.37	15.37	15.50	15.50	754,800
Apr 19, 2024	15.76	16.01	15.13	15.45	15.45	737,700
Apr 18, 2024	16.56	16.66	15.61	15.66	15.66	547,200
Apr 17, 2024	17.94	17.94	16.30	16.68	16.68	591,900
Apr 16, 2024	19.31	19.31	17.67	17.86	17.86	348,700
Apr 15, 2024	20.18	20.65	18.82	18.99	18.99	333,700
Apr 12, 2024	20.09	21.07	19.42	20.15	20.15	312,700
Apr 11, 2024	20.40	20.50	19.69	20.10	20.10	221,100
Apr 10, 2024	22.41	22.84	19.79	19.91	19.91	550,800
Apr 09, 2024	23.18	23.18	22.20	22.89	22.89	173,400
Apr 08, 2024	22.81	23.71	22.00	23.09	23.09	213,200
Apr 05, 2024	21.90	22.66	21.22	22.61	22.61	211,300
Apr 04, 2024	22.11	22.70	21.82	21.96	21.96	177,300
Apr 03, 2024	21.55	22.87	21.00	21.90	21.90	189,900
Apr 02, 2024	23.45	23.45	21.18	21.80	21.80	345,100
Apr 01, 2024	22.85	23.67	22.33	23.54	23.54	353,800
Mar 28, 2024	22.90	23.87	22.20	22.90	22.90	674,900
Mar 27, 2024	23.86	23.94	22.42	22.90	22.90	582,400
Mar 26, 2024	24.11	24.45	22.67	23.82	23.82	426,500
Mar 25, 2024	24.56	24.65	23.06	23.81	23.81	1,123,400
Mar 22, 2024	28.71	28.71	23.87	24.67	24.67	1,687,700
Mar 21, 2024	29.29	30.00	25.06	28.61	28.61	4,939,300
Mar 20, 2024	42.30	45.55	41.78	44.67	44.67	339,400
Mar 19, 2024	39.32	40.90	37.98	40.33	40.33	279,400
Mar 18, 2024	42.74	42.90	39.78	40.01	40.01	134,000
Mar 15, 2024	41.95	44.32	41.18	43.19	43.19	308,600
Mar 14, 2024	45.26	46.36	40.62	41.72	41.72	128,800
Mar 13, 2024	45.48	48.31	44.68	45.39	45.39	270,900
Mar 12, 2024	42.16	46.76	41.19	45.64	45.64	254,600
Mar 11, 2024	41.78	42.94	40.20	41.76	41.76	297,100
Mar 08, 2024	41.93	42.82	40.72	41.78	41.78	230,900
Mar 07, 2024	40.48	41.90	40.38	41.32	41.32	52,900
Mar 06, 2024	40.34	41.75	39.83	40.30	40.30	143,200
Mar 05, 2024	39.34	41.31	39.27	40.14	40.14	100,600
Mar 04, 2024	42.86	43.73	38.53	39.75	39.75	146,900
Mar 01, 2024	38.82	42.87	38.09	42.59	42.59	340,000
Feb 29, 2024	39.04	40.10	38.74	38.82	38.82	407,700
Feb 28, 2024	37.79	39.37	37.51	38.50	38.50	247,500
Feb 27, 2024	37.15	39.51	36.89	37.89	37.89	180,800
Feb 26, 2024	36.34	38.01	35.81	36.42	36.42	106,300
Feb 23, 2024	36.31	36.70	34.38	36.67	36.67	216,800
Feb 22, 2024	35.69	38.10	35.10	36.46	36.46	134,300
Feb 21, 2024	36.25	37.46	35.59	36.14	36.14	148,900
Feb 20, 2024	43.23	43.34	35.63	36.74	36.74	290,400
Feb 16, 2024	38.87	42.83	38.13	42.66	42.66	253,200
Feb 15, 2024	38.00	39.64	36.96	39.40	39.40	280,100
Feb 14, 2024	38.69	39.00	36.63	37.35	37.35	186,500
Feb 13, 2024	36.73	39.82	35.10	37.60	37.60	481,000
Feb 12, 2024	36.56	37.35	35.10	37.22	37.22	193,500
Feb 09, 2024	36.70	37.10	35.61	36.75	36.75	236,200
Feb 08, 2024	35.33	37.42	35.09	36.24	36.24	152,600
Feb 07, 2024	36.87	38.14	34.80	35.22	35.22	151,800
Feb 06, 2024	36.10	36.99	35.36	36.85	36.85	134,500
Feb 05, 2024	35.16	36.86	34.26	36.08	36.08	179,900
Feb 02, 2024	34.53	36.28	33.78	35.16	35.16	416,300
Feb 01, 2024	35.75	37.39	33.41	34.21	34.21	648,900
Jan 31, 2024	36.92	36.97	33.39	33.39	33.39	329,700
Jan 30, 2024	37.06	38.29	35.72	36.98	36.98	189,900
Jan 29, 2024	36.75	37.48	35.15	36.52	36.52	181,900
Jan 26, 2024	38.65	38.70	36.10	36.71	36.71	244,600
Jan 25, 2024	37.60	40.39	36.00	38.65	38.65	1,277,200
Jan 24, 2024	39.30	39.49	35.77	36.01	36.01	140,200
Jan 23, 2024	34.08	39.38	34.08	38.46	38.46	381,100
Jan 22, 2024	31.25	34.99	31.25	34.57	34.57	217,400
Jan 19, 2024	30.58	31.86	29.76	31.48	31.48	78,100
Jan 18, 2024	31.64	31.95	29.90	30.29	30.29	59,200
Jan 17, 2024	31.95	33.66	29.93	31.35	31.35	98,400
Jan 16, 2024	30.89	33.64	30.89	32.10	32.10	133,300
Jan 12, 2024	30.02	31.22	29.47	30.49	30.49	92,000
Jan 11, 2024	30.76	30.76	29.05	30.00	30.00	132,800
Jan 10, 2024	31.24	32.58	30.48	30.98	30.98	138,800
Jan 09, 2024	28.27	31.09	28.19	31.09	31.09	175,900
Jan 08, 2024	26.21	29.66	25.79	28.69	28.69	127,000
Jan 05, 2024	26.24	27.06	25.64	26.26	26.26	210,800
Jan 04, 2024	25.91	28.13	25.91	26.58	26.58	322,200
Jan 03, 2024	27.15	28.28	26.15	26.18	26.18	129,600
Jan 02, 2024	26.18	27.80	25.20	26.50	26.50	74,800
Dec 29, 2023	27.91	28.43	26.13	26.18	26.18	110,800
Dec 28, 2023	29.47	29.50	26.69	27.64	27.64	87,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,464.41-0.96(-0.00%)

S&P 5005,317.49+9.36(+0.18%)

DOW39,859.69+52.92(+0.13%)

CAD/USD0.7325-0.0017(-0.23%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD94,718.03+264.42(+0.28%)

STOCKS STEADY AS INVESTORS AWAIT NVIDIA EARNINGS

Tourmaline Bio, Inc. (TRML)

S&P/TSX
22,464.41
-0.96(-0.00%)

S&P 500
5,317.49
+9.36(+0.18%)

DOW
39,859.69
+52.92(+0.13%)

CAD/USD
0.7325
-0.0017(-0.23%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
94,718.03
+264.42(+0.28%)