Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
16.56
-1.38 (-7.69%)
Apr 3, 2025, 4:00 PM EDT - Market closed
Travere Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 16.65 | 17.26 | 15.99 | 16.56 | 16.56 | -7.69% | 3,218,196 |
| Apr 2, 2025 | 17.17 | 18.13 | 17.07 | 17.94 | 17.94 | 2.87% | 1,221,291 |
| Apr 1, 2025 | 18.16 | 18.90 | 17.36 | 17.44 | 17.44 | -2.68% | 2,101,022 |
| Mar 31, 2025 | 19.20 | 19.25 | 17.46 | 17.92 | 17.92 | -8.94% | 2,577,321 |
| Mar 28, 2025 | 20.43 | 20.48 | 19.44 | 19.68 | 19.68 | -3.39% | 1,138,588 |
| Mar 27, 2025 | 20.79 | 21.18 | 20.34 | 20.37 | 20.37 | -2.02% | 1,118,386 |
| Mar 26, 2025 | 21.00 | 21.28 | 20.29 | 20.79 | 20.79 | -1.05% | 1,665,193 |
| Mar 25, 2025 | 21.24 | 21.35 | 20.70 | 21.01 | 21.01 | -1.32% | 975,782 |
| Mar 24, 2025 | 20.81 | 21.35 | 20.48 | 21.29 | 21.29 | 3.70% | 1,623,563 |
| Mar 21, 2025 | 20.62 | 20.96 | 20.22 | 20.53 | 20.53 | -1.44% | 4,455,998 |
| Mar 20, 2025 | 20.49 | 20.98 | 20.42 | 20.83 | 20.83 | 0.63% | 803,465 |
| Mar 19, 2025 | 19.79 | 20.73 | 19.59 | 20.70 | 20.70 | 4.33% | 979,313 |
| Mar 18, 2025 | 20.72 | 20.89 | 19.81 | 19.84 | 19.84 | -4.94% | 1,347,612 |
| Mar 17, 2025 | 20.23 | 21.01 | 20.03 | 20.87 | 20.87 | 5.78% | 1,479,050 |
| Mar 14, 2025 | 19.26 | 19.87 | 18.86 | 19.73 | 19.73 | 3.14% | 1,137,210 |
| Mar 13, 2025 | 19.31 | 19.61 | 18.79 | 19.13 | 19.13 | -0.73% | 1,779,329 |
| Mar 12, 2025 | 18.66 | 19.63 | 18.66 | 19.27 | 19.27 | 6.32% | 1,555,439 |
| Mar 11, 2025 | 17.90 | 18.67 | 17.71 | 18.13 | 18.13 | 1.43% | 1,794,214 |
| Mar 10, 2025 | 17.76 | 18.10 | 17.15 | 17.87 | 17.87 | -1.22% | 1,841,572 |
| Mar 7, 2025 | 18.81 | 19.36 | 18.04 | 18.09 | 18.09 | -4.49% | 1,841,269 |
| Mar 6, 2025 | 18.87 | 19.43 | 18.63 | 18.94 | 18.94 | -2.42% | 1,120,008 |
| Mar 5, 2025 | 19.35 | 19.73 | 18.91 | 19.41 | 19.41 | -1.47% | 1,380,539 |
| Mar 4, 2025 | 19.58 | 20.01 | 19.20 | 19.70 | 19.70 | -0.51% | 1,953,776 |
| Mar 3, 2025 | 21.44 | 21.98 | 19.60 | 19.80 | 19.80 | -7.48% | 1,492,431 |
| Feb 28, 2025 | 20.65 | 21.46 | 20.47 | 21.40 | 21.40 | 3.68% | 2,003,509 |
| Feb 27, 2025 | 21.09 | 21.47 | 20.63 | 20.64 | 20.64 | -1.85% | 1,022,003 |
| Feb 26, 2025 | 21.17 | 21.93 | 20.77 | 21.03 | 21.03 | 1.84% | 1,553,682 |
| Feb 25, 2025 | 21.58 | 21.78 | 20.39 | 20.65 | 20.65 | -2.73% | 2,682,906 |
| Feb 24, 2025 | 22.06 | 22.06 | 20.57 | 21.23 | 21.23 | -3.41% | 1,695,937 |
| Feb 21, 2025 | 21.50 | 22.90 | 21.00 | 21.98 | 21.98 | -6.79% | 3,085,043 |
| Feb 20, 2025 | 23.37 | 23.69 | 23.14 | 23.58 | 23.58 | 1.07% | 1,325,702 |
| Feb 19, 2025 | 22.54 | 23.46 | 22.50 | 23.33 | 23.33 | 2.96% | 1,538,334 |
| Feb 18, 2025 | 23.00 | 23.33 | 22.48 | 22.66 | 22.66 | -1.09% | 1,406,232 |
| Feb 14, 2025 | 24.00 | 24.14 | 22.82 | 22.91 | 22.91 | -3.41% | 1,467,097 |
| Feb 13, 2025 | 23.06 | 24.13 | 22.87 | 23.72 | 23.72 | 2.24% | 1,884,279 |
| Feb 12, 2025 | 23.53 | 24.28 | 22.62 | 23.20 | 23.20 | -2.32% | 2,787,440 |
| Feb 11, 2025 | 24.07 | 25.29 | 23.01 | 23.75 | 23.75 | 12.56% | 6,409,820 |
| Feb 10, 2025 | 21.68 | 21.68 | 20.29 | 21.10 | 21.10 | -2.99% | 1,796,272 |
| Feb 7, 2025 | 21.90 | 22.25 | 21.49 | 21.75 | 21.75 | -0.50% | 2,442,442 |
| Feb 6, 2025 | 21.34 | 22.13 | 21.27 | 21.86 | 21.86 | 3.06% | 2,542,760 |
| Feb 5, 2025 | 21.06 | 21.86 | 20.67 | 21.21 | 21.21 | 0.52% | 1,469,853 |
| Feb 4, 2025 | 20.11 | 21.20 | 20.06 | 21.10 | 21.10 | 4.35% | 987,265 |
| Feb 3, 2025 | 19.78 | 20.57 | 19.67 | 20.22 | 20.22 | -1.17% | 1,218,508 |
| Jan 31, 2025 | 21.19 | 21.40 | 20.33 | 20.46 | 20.46 | -2.80% | 1,141,067 |
| Jan 30, 2025 | 20.55 | 21.24 | 20.49 | 21.05 | 21.05 | 2.93% | 1,044,583 |
| Jan 29, 2025 | 20.97 | 21.32 | 19.78 | 20.45 | 20.45 | -3.08% | 1,086,167 |
| Jan 28, 2025 | 20.17 | 21.37 | 19.89 | 21.10 | 21.10 | 4.82% | 1,341,325 |
| Jan 27, 2025 | 20.19 | 20.73 | 19.77 | 20.13 | 20.13 | -0.89% | 779,647 |
| Jan 24, 2025 | 20.96 | 21.56 | 20.26 | 20.31 | 20.31 | -2.40% | 1,269,780 |
| Jan 23, 2025 | 19.34 | 20.89 | 18.97 | 20.81 | 20.81 | 6.94% | 2,031,407 |