Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
15.63
+0.18 (1.17%)
Aug 1, 2025, 4:00 PM - Market closed
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.20 | 15.67 | 15.03 | 15.63 | 15.63 | 1.17% | 764,859 |
| Jul 31, 2025 | 15.19 | 15.76 | 15.16 | 15.45 | 15.45 | -0.19% | 1,119,121 |
| Jul 30, 2025 | 15.77 | 15.97 | 15.32 | 15.48 | 15.48 | -0.32% | 983,726 |
| Jul 29, 2025 | 15.57 | 15.76 | 15.32 | 15.53 | 15.53 | 0.84% | 1,026,160 |
| Jul 28, 2025 | 15.42 | 15.67 | 15.28 | 15.40 | 15.40 | 0.52% | 881,805 |
| Jul 25, 2025 | 15.97 | 16.12 | 15.30 | 15.32 | 15.32 | -3.95% | 1,020,574 |
| Jul 24, 2025 | 16.16 | 16.17 | 15.61 | 15.95 | 15.95 | -1.12% | 1,147,859 |
| Jul 23, 2025 | 15.75 | 16.14 | 15.36 | 16.13 | 16.13 | 3.00% | 1,351,578 |
| Jul 22, 2025 | 15.66 | 15.82 | 15.34 | 15.66 | 15.66 | -1.01% | 1,829,021 |
| Jul 21, 2025 | 16.19 | 16.41 | 15.72 | 15.82 | 15.82 | -1.80% | 1,165,119 |
| Jul 18, 2025 | 16.65 | 16.74 | 16.10 | 16.11 | 16.11 | -2.42% | 1,443,829 |
| Jul 17, 2025 | 16.66 | 17.02 | 16.47 | 16.51 | 16.51 | -0.90% | 1,367,155 |
| Jul 16, 2025 | 16.38 | 16.82 | 16.25 | 16.66 | 16.66 | 1.71% | 892,568 |
| Jul 15, 2025 | 17.05 | 17.12 | 16.30 | 16.38 | 16.38 | -3.13% | 991,896 |
| Jul 14, 2025 | 16.42 | 17.32 | 16.38 | 16.91 | 16.91 | 2.67% | 1,320,362 |
| Jul 11, 2025 | 16.39 | 16.60 | 16.25 | 16.47 | 16.47 | -0.48% | 1,231,020 |
| Jul 10, 2025 | 16.29 | 16.64 | 16.03 | 16.55 | 16.55 | 1.35% | 1,423,507 |
| Jul 9, 2025 | 15.65 | 16.35 | 15.45 | 16.33 | 16.33 | 6.73% | 2,096,850 |
| Jul 8, 2025 | 14.69 | 15.33 | 14.69 | 15.30 | 15.30 | 4.76% | 1,432,424 |
| Jul 7, 2025 | 14.98 | 15.16 | 14.44 | 14.61 | 14.61 | -2.70% | 1,092,173 |
| Jul 3, 2025 | 14.86 | 15.09 | 14.84 | 15.01 | 15.01 | 1.15% | 663,493 |
| Jul 2, 2025 | 14.71 | 15.00 | 14.42 | 14.84 | 14.84 | 0.88% | 1,369,239 |
| Jul 1, 2025 | 14.65 | 15.08 | 14.36 | 14.71 | 14.71 | -0.61% | 1,503,537 |
| Jun 30, 2025 | 14.80 | 15.18 | 14.72 | 14.80 | 14.80 | 0.20% | 1,371,819 |
| Jun 27, 2025 | 15.21 | 15.27 | 14.56 | 14.77 | 14.77 | -2.38% | 4,099,177 |
| Jun 26, 2025 | 14.99 | 15.15 | 14.71 | 15.13 | 15.13 | 1.24% | 776,196 |
| Jun 25, 2025 | 15.28 | 15.30 | 14.61 | 14.95 | 14.95 | -1.94% | 824,671 |
| Jun 24, 2025 | 14.70 | 15.24 | 14.36 | 15.24 | 15.24 | 5.18% | 1,221,686 |
| Jun 23, 2025 | 14.24 | 14.60 | 13.97 | 14.49 | 14.49 | 1.26% | 885,034 |
| Jun 20, 2025 | 14.56 | 14.61 | 14.05 | 14.31 | 14.31 | -0.69% | 1,328,501 |
| Jun 18, 2025 | 14.06 | 14.51 | 13.88 | 14.41 | 14.41 | 2.31% | 1,951,905 |
| Jun 17, 2025 | 14.51 | 14.60 | 14.01 | 14.09 | 14.09 | -4.05% | 1,342,269 |
| Jun 16, 2025 | 14.61 | 15.04 | 14.07 | 14.68 | 14.68 | 1.24% | 1,665,942 |
| Jun 13, 2025 | 14.71 | 14.93 | 14.37 | 14.50 | 14.50 | -2.95% | 1,583,236 |
| Jun 12, 2025 | 14.43 | 15.31 | 14.33 | 14.94 | 14.94 | 2.89% | 3,586,891 |
| Jun 11, 2025 | 15.31 | 15.51 | 14.51 | 14.52 | 14.52 | -4.03% | 1,373,265 |
| Jun 10, 2025 | 15.04 | 15.51 | 14.92 | 15.13 | 15.13 | 1.48% | 1,453,129 |
| Jun 9, 2025 | 15.51 | 15.51 | 14.81 | 14.91 | 14.91 | -2.68% | 1,151,207 |
| Jun 6, 2025 | 14.80 | 15.36 | 14.58 | 15.32 | 15.32 | 4.08% | 1,696,850 |
| 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 |