Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
14.72
-0.50 (-3.29%)
At close: Jun 5, 2025, 4:00 PM
14.53
-0.19 (-1.31%)
After-hours: Jun 5, 2025, 7:29 PM EDT
Travere Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 15.06 | 15.13 | 14.50 | 14.72 | 14.72 | -3.29% | 1,097,458 |
Jun 4, 2025 | 15.57 | 15.64 | 15.09 | 15.22 | 15.22 | -1.17% | 1,041,400 |
Jun 3, 2025 | 15.52 | 15.62 | 15.14 | 15.40 | 15.40 | -0.77% | 1,521,039 |
Jun 2, 2025 | 15.20 | 15.52 | 14.84 | 15.52 | 15.52 | 3.33% | 1,562,490 |
May 30, 2025 | 15.26 | 15.40 | 14.75 | 15.02 | 15.02 | -2.34% | 1,887,696 |
May 29, 2025 | 15.10 | 15.48 | 14.84 | 15.38 | 15.38 | 2.88% | 1,381,909 |
May 28, 2025 | 15.36 | 15.37 | 14.84 | 14.95 | 14.95 | -2.54% | 1,880,786 |
May 27, 2025 | 16.07 | 16.30 | 15.26 | 15.34 | 15.34 | -3.16% | 1,767,144 |
May 23, 2025 | 15.57 | 16.13 | 15.39 | 15.84 | 15.84 | 0.89% | 1,433,933 |
May 22, 2025 | 16.53 | 16.62 | 15.67 | 15.70 | 15.70 | -5.42% | 1,624,521 |
May 21, 2025 | 17.30 | 17.30 | 16.24 | 16.60 | 16.60 | -5.47% | 1,570,974 |
May 20, 2025 | 17.10 | 17.84 | 16.94 | 17.56 | 17.56 | 3.23% | 1,844,675 |
May 19, 2025 | 16.54 | 17.38 | 16.37 | 17.01 | 17.01 | 1.25% | 2,403,285 |
May 16, 2025 | 18.01 | 19.38 | 16.53 | 16.80 | 16.80 | -20.57% | 5,966,252 |
May 15, 2025 | 21.25 | 21.41 | 20.79 | 21.15 | 21.15 | 0.28% | 1,220,742 |
May 14, 2025 | 20.96 | 21.34 | 20.55 | 21.09 | 21.09 | 0.72% | 1,940,218 |
May 13, 2025 | 21.48 | 21.69 | 20.79 | 20.94 | 20.94 | -2.79% | 1,626,122 |
May 12, 2025 | 20.41 | 21.80 | 20.40 | 21.54 | 21.54 | 7.59% | 1,325,309 |
May 9, 2025 | 20.56 | 20.96 | 19.96 | 20.02 | 20.02 | -2.05% | 1,260,672 |
May 8, 2025 | 20.65 | 20.85 | 19.65 | 20.44 | 20.44 | 1.04% | 1,526,417 |
May 7, 2025 | 20.05 | 20.61 | 20.04 | 20.23 | 20.23 | 1.40% | 1,912,673 |
May 6, 2025 | 21.01 | 21.41 | 19.84 | 19.95 | 19.95 | -6.82% | 1,840,400 |
May 5, 2025 | 21.05 | 22.07 | 20.85 | 21.41 | 21.41 | 1.23% | 2,106,634 |
May 2, 2025 | 21.09 | 21.71 | 20.15 | 21.15 | 21.15 | 1.88% | 2,333,802 |
May 1, 2025 | 20.74 | 21.00 | 20.31 | 20.76 | 20.76 | -0.24% | 1,917,128 |
Apr 30, 2025 | 19.70 | 20.91 | 19.69 | 20.81 | 20.81 | 3.64% | 1,514,352 |
Apr 29, 2025 | 19.36 | 20.09 | 19.11 | 20.08 | 20.08 | 3.72% | 1,175,833 |
Apr 28, 2025 | 18.36 | 19.49 | 18.15 | 19.36 | 19.36 | 5.62% | 2,369,513 |
Apr 25, 2025 | 17.29 | 18.45 | 17.29 | 18.33 | 18.33 | 3.97% | 1,323,140 |
Apr 24, 2025 | 16.76 | 17.69 | 16.76 | 17.63 | 17.63 | 5.57% | 1,428,466 |
Apr 23, 2025 | 16.23 | 17.54 | 16.19 | 16.70 | 16.70 | 5.16% | 1,684,449 |
Apr 22, 2025 | 15.33 | 16.08 | 15.33 | 15.88 | 15.88 | 5.10% | 1,277,972 |
Apr 21, 2025 | 14.73 | 15.87 | 14.71 | 15.11 | 15.11 | 1.27% | 1,149,350 |
Apr 17, 2025 | 14.56 | 15.00 | 14.56 | 14.92 | 14.92 | 2.40% | 1,101,182 |
Apr 16, 2025 | 14.75 | 14.87 | 14.13 | 14.57 | 14.57 | -2.28% | 1,155,785 |
Apr 15, 2025 | 14.67 | 15.23 | 14.54 | 14.91 | 14.91 | 0.54% | 1,364,023 |
Apr 14, 2025 | 14.95 | 15.06 | 14.48 | 14.83 | 14.83 | 2.28% | 1,470,054 |
Apr 11, 2025 | 13.14 | 14.67 | 13.14 | 14.50 | 14.50 | 7.49% | 1,615,924 |
Apr 10, 2025 | 14.50 | 14.56 | 13.18 | 13.49 | 13.49 | -5.99% | 2,273,098 |
Apr 9, 2025 | 13.56 | 15.00 | 12.91 | 14.35 | 14.35 | 1.41% | 3,375,763 |
Apr 8, 2025 | 15.78 | 15.96 | 13.75 | 14.15 | 14.15 | -6.72% | 1,748,231 |
Apr 7, 2025 | 14.32 | 15.83 | 13.97 | 15.17 | 15.17 | 1.20% | 2,736,133 |
Apr 4, 2025 | 15.77 | 16.01 | 14.85 | 14.99 | 14.99 | -9.48% | 2,863,861 |
Apr 3, 2025 | 16.65 | 17.26 | 15.99 | 16.56 | 16.56 | -7.69% | 3,230,599 |
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 |