Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
18.50
+0.64 (3.58%)
Nov 21, 2024, 1:49 PM EST - Market open
Travere Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.36 | 17.87 | 17.05 | 17.86 | 17.86 | 2.70% | 947,239 |
| Nov 19, 2024 | 17.39 | 17.44 | 16.98 | 17.39 | 17.39 | - | 975,258 |
| Nov 18, 2024 | 17.69 | 17.86 | 16.86 | 17.39 | 17.39 | -1.86% | 1,644,855 |
| Nov 15, 2024 | 18.52 | 18.56 | 17.32 | 17.72 | 17.72 | -4.06% | 1,473,287 |
| Nov 14, 2024 | 18.65 | 18.99 | 18.21 | 18.47 | 18.47 | -0.48% | 1,266,357 |
| Nov 13, 2024 | 19.00 | 19.51 | 18.50 | 18.56 | 18.56 | -1.01% | 1,255,791 |
| Nov 12, 2024 | 18.76 | 19.22 | 18.55 | 18.75 | 18.75 | -1.47% | 1,307,779 |
| Nov 11, 2024 | 19.79 | 20.33 | 19.00 | 19.03 | 19.03 | -4.13% | 1,271,611 |
| Nov 8, 2024 | 17.66 | 19.93 | 17.17 | 19.85 | 19.85 | 12.40% | 3,981,871 |
| Nov 7, 2024 | 17.26 | 17.92 | 17.17 | 17.66 | 17.66 | 2.08% | 951,183 |
| Nov 6, 2024 | 18.48 | 18.69 | 17.24 | 17.30 | 17.30 | -2.54% | 1,532,413 |
| Nov 5, 2024 | 18.05 | 18.10 | 17.32 | 17.75 | 17.75 | -1.93% | 869,048 |
| Nov 4, 2024 | 17.35 | 18.50 | 16.89 | 18.10 | 18.10 | 3.02% | 1,334,043 |
| Nov 1, 2024 | 17.95 | 18.56 | 17.40 | 17.57 | 17.57 | 0.40% | 1,941,314 |
| Oct 31, 2024 | 16.80 | 18.28 | 16.77 | 17.50 | 17.50 | -1.44% | 1,641,821 |
| Oct 30, 2024 | 18.46 | 18.90 | 17.68 | 17.76 | 17.76 | -3.35% | 2,672,274 |
| Oct 29, 2024 | 17.77 | 18.40 | 17.48 | 18.37 | 18.37 | 2.74% | 838,620 |
| Oct 28, 2024 | 17.85 | 18.29 | 17.65 | 17.88 | 17.88 | 2.00% | 865,323 |
| Oct 25, 2024 | 18.19 | 18.32 | 17.41 | 17.53 | 17.53 | -3.10% | 929,999 |
| Oct 24, 2024 | 17.88 | 18.20 | 17.55 | 18.09 | 18.09 | 0.72% | 1,273,668 |
| Oct 23, 2024 | 17.83 | 18.43 | 17.57 | 17.96 | 17.96 | -0.06% | 975,017 |
| Oct 22, 2024 | 17.84 | 18.25 | 17.64 | 17.97 | 17.97 | -0.72% | 771,441 |
| Oct 21, 2024 | 19.12 | 19.25 | 17.55 | 18.10 | 18.10 | 1.29% | 982,858 |
| Oct 18, 2024 | 18.19 | 18.34 | 17.55 | 17.87 | 17.87 | -2.08% | 858,289 |
| Oct 17, 2024 | 18.05 | 18.82 | 17.76 | 18.25 | 18.25 | 1.11% | 1,019,584 |
| Oct 16, 2024 | 18.20 | 18.34 | 17.69 | 18.05 | 18.05 | 2.04% | 1,114,929 |
| Oct 15, 2024 | 17.50 | 17.78 | 17.00 | 17.69 | 17.69 | 1.43% | 1,662,523 |
| Oct 14, 2024 | 16.46 | 17.49 | 16.17 | 17.44 | 17.44 | 6.28% | 1,669,048 |
| Oct 11, 2024 | 17.05 | 18.00 | 16.35 | 16.41 | 16.41 | -4.09% | 4,328,178 |
| Oct 10, 2024 | 17.59 | 18.60 | 16.74 | 17.11 | 17.11 | -2.73% | 3,484,918 |
| Oct 9, 2024 | 15.65 | 17.77 | 15.50 | 17.59 | 17.59 | 15.65% | 5,699,347 |
| Oct 8, 2024 | 15.31 | 15.61 | 13.90 | 15.21 | 15.21 | -0.33% | 3,593,994 |
| Oct 7, 2024 | 15.24 | 15.58 | 14.02 | 15.26 | 15.26 | 0.20% | 2,669,199 |
| Oct 4, 2024 | 13.87 | 15.46 | 13.82 | 15.23 | 15.23 | 11.58% | 3,178,806 |
| Oct 3, 2024 | 13.86 | 14.03 | 13.24 | 13.65 | 13.65 | -1.59% | 1,243,004 |
| Oct 2, 2024 | 14.01 | 14.25 | 13.71 | 13.87 | 13.87 | -0.86% | 3,650,203 |
| Oct 1, 2024 | 13.74 | 14.21 | 13.40 | 13.99 | 13.99 | - | 1,786,285 |
| Sep 30, 2024 | 14.30 | 14.41 | 13.70 | 13.99 | 13.99 | -0.14% | 1,977,420 |
| Sep 27, 2024 | 14.18 | 14.90 | 13.97 | 14.01 | 14.01 | -6.85% | 2,934,692 |
| Sep 26, 2024 | 14.71 | 15.33 | 14.48 | 15.04 | 15.04 | 3.44% | 1,957,034 |
| Sep 25, 2024 | 14.61 | 15.19 | 14.37 | 14.54 | 14.54 | -0.14% | 1,662,479 |
| Sep 24, 2024 | 14.55 | 14.86 | 14.17 | 14.56 | 14.56 | 0.34% | 1,448,523 |
| Sep 23, 2024 | 15.36 | 15.36 | 14.39 | 14.51 | 14.51 | -4.60% | 1,774,961 |
| Sep 20, 2024 | 14.98 | 15.26 | 14.67 | 15.21 | 15.21 | 1.00% | 4,005,551 |
| Sep 19, 2024 | 14.69 | 15.23 | 14.41 | 15.06 | 15.06 | 4.95% | 1,784,990 |
| Sep 18, 2024 | 14.37 | 14.75 | 14.05 | 14.35 | 14.35 | -0.35% | 1,982,935 |
| Sep 17, 2024 | 14.32 | 14.79 | 14.01 | 14.40 | 14.40 | 0.91% | 2,750,281 |
| Sep 16, 2024 | 13.41 | 14.72 | 13.22 | 14.27 | 14.27 | 5.86% | 3,738,987 |
| Sep 13, 2024 | 12.89 | 13.57 | 12.57 | 13.48 | 13.48 | 6.98% | 2,318,159 |
| Sep 12, 2024 | 12.12 | 12.74 | 11.89 | 12.60 | 12.60 | 2.94% | 1,331,086 |
| Sep 11, 2024 | 12.68 | 12.72 | 12.13 | 12.24 | 12.24 | -4.67% | 1,316,503 |
| Sep 10, 2024 | 12.90 | 13.18 | 12.40 | 12.84 | 12.84 | -0.16% | 1,972,346 |
| Sep 9, 2024 | 11.52 | 13.16 | 11.50 | 12.86 | 12.86 | 17.12% | 4,211,061 |
| Sep 6, 2024 | 10.80 | 11.91 | 10.64 | 10.98 | 10.98 | 10.57% | 7,893,838 |
| Sep 5, 2024 | 10.15 | 10.36 | 9.44 | 9.93 | 9.93 | -1.19% | 1,236,224 |
| Sep 4, 2024 | 9.51 | 10.11 | 9.34 | 10.05 | 10.05 | 4.69% | 1,938,544 |
| Sep 3, 2024 | 9.49 | 10.25 | 9.36 | 9.60 | 9.60 | 1.37% | 1,427,387 |
| Aug 30, 2024 | 9.39 | 9.65 | 9.35 | 9.47 | 9.47 | 1.18% | 819,143 |
| Aug 29, 2024 | 9.03 | 9.75 | 8.98 | 9.36 | 9.36 | 3.65% | 968,180 |
| Aug 28, 2024 | 9.08 | 9.16 | 8.83 | 9.03 | 9.03 | -0.33% | 443,901 |
| Aug 27, 2024 | 9.06 | 9.19 | 8.88 | 9.06 | 9.06 | 0.11% | 407,635 |
| Aug 26, 2024 | 9.04 | 9.12 | 8.93 | 9.05 | 9.05 | 0.78% | 547,580 |
| Aug 23, 2024 | 8.64 | 9.22 | 8.50 | 8.98 | 8.98 | 4.78% | 790,520 |
| Aug 22, 2024 | 8.75 | 8.80 | 8.46 | 8.57 | 8.57 | -1.38% | 709,912 |
| Aug 21, 2024 | 9.14 | 9.16 | 8.64 | 8.69 | 8.69 | -2.36% | 914,023 |
| Aug 20, 2024 | 8.97 | 9.16 | 8.80 | 8.90 | 8.90 | -1.11% | 522,849 |
| Aug 19, 2024 | 8.69 | 9.05 | 8.69 | 9.00 | 9.00 | 3.69% | 963,662 |
| Aug 16, 2024 | 8.69 | 8.77 | 8.58 | 8.68 | 8.68 | -1.14% | 690,133 |
| Aug 15, 2024 | 8.74 | 8.98 | 8.49 | 8.78 | 8.78 | 2.93% | 767,013 |
| Aug 14, 2024 | 8.91 | 9.12 | 8.48 | 8.53 | 8.53 | -3.51% | 568,559 |
| Aug 13, 2024 | 8.94 | 9.23 | 8.76 | 8.84 | 8.84 | 1.03% | 739,183 |
| Aug 12, 2024 | 8.58 | 8.81 | 8.31 | 8.75 | 8.75 | 2.58% | 822,610 |
| Aug 9, 2024 | 8.56 | 8.76 | 8.43 | 8.53 | 8.53 | - | 520,254 |
| Aug 8, 2024 | 8.43 | 8.60 | 8.09 | 8.53 | 8.53 | 1.31% | 1,148,842 |
| Aug 7, 2024 | 9.13 | 9.13 | 8.32 | 8.42 | 8.42 | -5.39% | 765,876 |
| Aug 6, 2024 | 8.53 | 9.13 | 8.38 | 8.90 | 8.90 | 4.34% | 1,037,708 |
| Aug 5, 2024 | 8.36 | 8.71 | 7.93 | 8.53 | 8.53 | -5.22% | 1,769,208 |
| Aug 2, 2024 | 10.02 | 10.36 | 8.70 | 9.00 | 9.00 | -2.60% | 2,139,051 |
| Aug 1, 2024 | 9.57 | 9.68 | 9.07 | 9.24 | 9.24 | -3.14% | 961,169 |
| Jul 31, 2024 | 9.57 | 9.97 | 9.36 | 9.54 | 9.54 | 0.42% | 1,209,160 |
| Jul 30, 2024 | 10.20 | 10.39 | 9.48 | 9.50 | 9.50 | -6.77% | 1,217,703 |
| Jul 29, 2024 | 9.91 | 10.72 | 9.91 | 10.19 | 10.19 | 3.03% | 1,316,418 |
| Jul 26, 2024 | 9.93 | 10.12 | 9.69 | 9.89 | 9.89 | 1.23% | 672,629 |
| Jul 25, 2024 | 9.73 | 10.18 | 9.61 | 9.77 | 9.77 | 1.14% | 688,270 |
| Jul 24, 2024 | 9.63 | 9.96 | 9.57 | 9.66 | 9.66 | -1.23% | 656,529 |
| Jul 23, 2024 | 9.59 | 10.08 | 9.57 | 9.78 | 9.78 | 1.35% | 972,979 |
| Jul 22, 2024 | 9.90 | 10.17 | 9.41 | 9.65 | 9.65 | -1.53% | 797,173 |
| Jul 19, 2024 | 9.84 | 9.96 | 9.57 | 9.80 | 9.80 | -0.10% | 580,563 |
| Jul 18, 2024 | 10.22 | 10.33 | 9.63 | 9.81 | 9.81 | -4.66% | 845,646 |
| Jul 17, 2024 | 10.10 | 10.41 | 9.97 | 10.29 | 10.29 | 0.68% | 1,538,900 |
| Jul 16, 2024 | 9.92 | 10.43 | 9.92 | 10.22 | 10.22 | 4.18% | 1,307,755 |
| Jul 15, 2024 | 9.87 | 9.99 | 9.65 | 9.81 | 9.81 | 0.10% | 1,836,689 |
| Jul 12, 2024 | 9.90 | 10.24 | 9.71 | 9.80 | 9.80 | 0.10% | 1,515,151 |
| Jul 11, 2024 | 9.70 | 10.06 | 9.44 | 9.79 | 9.79 | 2.73% | 1,521,847 |
| Jul 10, 2024 | 9.51 | 9.67 | 9.33 | 9.53 | 9.53 | 0.42% | 926,284 |
| Jul 9, 2024 | 8.77 | 9.92 | 8.76 | 9.49 | 9.49 | 8.83% | 2,565,343 |
| Jul 8, 2024 | 8.01 | 8.79 | 7.99 | 8.72 | 8.72 | 10.52% | 1,414,743 |
| Jul 5, 2024 | 7.88 | 7.96 | 7.72 | 7.89 | 7.89 | -0.63% | 420,775 |
| Jul 3, 2024 | 8.09 | 8.31 | 7.93 | 7.94 | 7.94 | -1.85% | 382,604 |
| Jul 2, 2024 | 8.19 | 8.23 | 7.95 | 8.09 | 8.09 | -2.29% | 658,817 |