Travere Therapeutics, Inc. TVTX
NASDAQ · United States · Health Technology
$57.14-1.74 (-2.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.14 | -2.96% | $58.64 | $59.56 | $56.82 | 468.28K |
| 2026-09-30 | $58.88 | -1.85% | $60.35 | $60.47 | $58.83 | 1.56M |
| 2026-09-29 | $59.99 | -2.57% | $61.04 | $61.87 | $59.33 | 1.57M |
| 2026-09-28 | $61.57 | +3.58% | $59.05 | $61.75 | $58.71 | 1.23M |
| 2026-09-25 | $59.44 | -1.95% | $60.89 | $60.89 | $59.05 | 1.21M |
| 2026-09-24 | $60.62 | +1.32% | $60.00 | $60.79 | $59.22 | 1.76M |
| 2026-09-23 | $59.83 | -0.75% | $60.39 | $60.89 | $58.32 | 1.71M |
| 2026-09-22 | $60.28 | -4.10% | $60.37 | $62.45 | $59.30 | 3.12M |
| 2026-09-21 | $62.86 | +0.16% | $63.01 | $63.64 | $61.85 | 1.58M |
| 2026-09-18 | $62.76 | -3.06% | $64.89 | $64.89 | $62.47 | 2.24M |
| 2026-09-17 | $64.74 | +1.98% | $64.51 | $65.86 | $63.84 | 1.38M |
| 2026-09-16 | $63.48 | +1.55% | $62.58 | $64.07 | $62.41 | 2.22M |
| 2026-09-15 | $62.51 | -4.99% | $65.31 | $65.32 | $61.40 | 2.10M |
| 2026-09-14 | $65.79 | -0.57% | $66.17 | $67.88 | $65.39 | 924.70K |
| 2026-09-11 | $66.17 | -1.98% | $67.76 | $68.73 | $66.11 | 1.15M |
| 2026-09-10 | $67.51 | +1.95% | $65.60 | $68.59 | $64.45 | 1.56M |
| 2026-09-09 | $66.22 | +0.23% | $65.80 | $68.23 | $65.59 | 1.24M |
| 2026-09-08 | $66.07 | +1.21% | $63.86 | $66.54 | $63.48 | 1.36M |
| 2026-09-04 | $65.28 | -1.89% | $66.04 | $67.11 | $65.04 | 1.05M |
| 2026-09-03 | $66.54 | -1.03% | $67.18 | $68.03 | $66.04 | 1.11M |
| 2026-09-02 | $67.23 | +2.31% | $66.37 | $67.82 | $65.76 | 1.09M |
| 2026-09-01 | $65.71 | -0.86% | $66.00 | $66.60 | $65.37 | 1.07M |
| 2026-08-31 | $66.28 | +0.93% | $65.70 | $66.70 | $65.07 | 1.89M |
| 2026-08-28 | $65.67 | -2.74% | $67.27 | $67.45 | $65.37 | 808.50K |
| 2026-08-27 | $67.52 | +0.60% | $66.69 | $67.85 | $65.65 | 911.60K |
| 2026-08-26 | $67.12 | +0.16% | $66.91 | $67.50 | $65.22 | 1.22M |
| 2026-08-25 | $67.01 | +2.74% | $65.74 | $67.34 | $65.74 | 1.51M |
| 2026-08-24 | $65.22 | -0.75% | $65.78 | $65.79 | $63.71 | 1.04M |
| 2026-08-21 | $65.71 | +1.94% | $64.78 | $66.38 | $64.50 | 1.62M |
| 2026-08-20 | $64.46 | -2.27% | $64.82 | $65.54 | $64.01 | 1.07M |
| 2026-08-19 | $65.96 | +3.22% | $65.00 | $66.19 | $63.34 | 1.52M |
| 2026-08-18 | $63.90 | +0.58% | $62.87 | $64.00 | $62.50 | 884.70K |
| 2026-08-17 | $63.53 | +2.24% | $62.15 | $64.38 | $61.62 | 1.57M |
| 2026-08-14 | $62.14 | +1.16% | $60.76 | $62.48 | $60.47 | 1.19M |
| 2026-08-13 | $61.43 | -1.17% | $63.33 | $63.33 | $61.06 | 1.29M |
| 2026-08-12 | $62.16 | +3.24% | $61.34 | $62.32 | $60.40 | 1.04M |
| 2026-08-11 | $60.21 | -1.12% | $60.75 | $61.97 | $60.20 | 1.28M |
| 2026-08-10 | $60.89 | -0.70% | $60.56 | $62.57 | $60.56 | 1.76M |
| 2026-08-07 | $61.32 | -1.81% | $63.53 | $63.71 | $60.67 | 1.23M |
| 2026-08-06 | $62.45 | -0.49% | $63.69 | $65.45 | $62.10 | 2.87M |
| 2026-08-05 | $62.76 | +12.03% | $62.00 | $66.24 | $61.00 | 6.31M |
| 2026-08-04 | $56.02 | +1.89% | $54.93 | $56.67 | $54.22 | 2.46M |
| 2026-08-03 | $54.98 | -1.63% | $54.82 | $56.00 | $53.42 | 1.91M |
| 2026-07-31 | $55.89 | -2.43% | $57.29 | $57.55 | $55.30 | 1.72M |
| 2026-07-30 | $57.28 | +3.10% | $56.39 | $57.83 | $55.56 | 1.01M |
| 2026-07-29 | $55.56 | -0.63% | $56.49 | $57.67 | $54.59 | 1.16M |
| 2026-07-28 | $55.91 | -1.36% | $56.92 | $57.30 | $55.07 | 1.12M |
| 2026-07-27 | $56.68 | -1.19% | $57.95 | $59.09 | $56.67 | 1.66M |
| 2026-07-24 | $57.36 | +1.20% | $56.74 | $57.62 | $56.26 | 1.23M |
| 2026-07-23 | $56.68 | +0.75% | $54.80 | $60.00 | $54.32 | 1.57M |
| 2026-07-22 | $56.26 | -0.57% | $55.29 | $56.44 | $55.29 | 921.00K |
| 2026-07-21 | $56.58 | +2.00% | $55.47 | $56.87 | $55.01 | 1.01M |
| 2026-07-20 | $55.47 | -2.19% | $56.55 | $58.10 | $55.26 | 765.60K |
| 2026-07-17 | $56.71 | +2.59% | $54.12 | $57.30 | $53.00 | 1.48M |
| 2026-07-16 | $55.28 | -2.57% | $56.08 | $56.74 | $54.26 | 1.44M |
| 2026-07-15 | $56.74 | -0.56% | $56.76 | $57.62 | $55.74 | 801.50K |
| 2026-07-14 | $57.06 | +1.37% | $56.60 | $57.27 | $55.50 | 890.20K |
| 2026-07-13 | $56.29 | -0.53% | $55.51 | $56.82 | $53.94 | 1.03M |
| 2026-07-10 | $56.59 | -3.22% | $58.00 | $58.49 | $55.00 | 1.25M |
| 2026-07-09 | $58.47 | +0.19% | $58.50 | $59.69 | $57.95 | 1.43M |
| 2026-07-08 | $58.36 | +0.88% | $57.50 | $58.49 | $56.07 | 1.55M |
| 2026-07-07 | $57.85 | +0.64% | $57.79 | $58.79 | $56.45 | 1.27M |
| 2026-07-06 | $57.48 | +0.98% | $56.65 | $58.75 | $56.65 | 1.87M |
| 2026-07-02 | $56.92 | +1.03% | $56.78 | $56.95 | $54.87 | 1.70M |
| 2026-07-01 | $56.34 | -0.83% | $57.35 | $57.61 | $56.04 | 1.54M |
| 2026-06-30 | $56.81 | -2.56% | $58.61 | $58.73 | $56.60 | 2.43M |
| 2026-06-29 | $58.30 | -0.93% | $58.36 | $58.79 | $57.27 | 1.37M |
| 2026-06-26 | $58.85 | -0.30% | $59.34 | $59.81 | $57.69 | 4.90M |
| 2026-06-25 | $59.03 | +2.32% | $57.85 | $60.10 | $57.29 | 2.70M |
| 2026-06-24 | $57.69 | +3.11% | $56.55 | $57.85 | $56.02 | 2.45M |
| 2026-06-23 | $55.95 | +1.52% | $54.43 | $56.01 | $54.13 | 1.58M |
| 2026-06-22 | $55.11 | -0.07% | $56.20 | $56.81 | $55.00 | 1.74M |
| 2026-06-18 | $55.15 | +1.87% | $54.65 | $55.99 | $53.75 | 6.59M |
| 2026-06-17 | $54.14 | +1.42% | $53.06 | $55.10 | $53.06 | 1.35M |
| 2026-06-16 | $53.38 | -0.78% | $53.88 | $54.38 | $52.72 | 2.13M |
| 2026-06-15 | $53.80 | +3.38% | $52.44 | $53.88 | $52.06 | 2.11M |
| 2026-06-12 | $52.04 | +6.40% | $49.10 | $52.72 | $48.98 | 2.39M |
| 2026-06-11 | $48.91 | +4.64% | $46.58 | $49.57 | $46.54 | 2.64M |
| 2026-06-10 | $46.74 | -3.77% | $47.78 | $49.68 | $46.69 | 1.63M |
| 2026-06-09 | $48.57 | +3.16% | $47.85 | $49.21 | $46.74 | 2.62M |
| 2026-06-08 | $47.08 | +2.77% | $46.60 | $48.29 | $45.92 | 1.94M |
| 2026-06-05 | $45.81 | -0.80% | $46.50 | $47.77 | $45.30 | 2.91M |
| 2026-06-04 | $46.18 | +2.17% | $44.69 | $47.56 | $44.69 | 1.61M |
| 2026-06-03 | $45.20 | +5.21% | $43.31 | $45.57 | $43.09 | 1.77M |
| 2026-06-02 | $42.96 | -4.62% | $44.18 | $44.70 | $42.37 | 2.53M |
| 2026-06-01 | $45.04 | -4.54% | $46.51 | $46.88 | $45.01 | 1.38M |
| 2026-05-29 | $47.18 | -1.21% | $47.76 | $48.58 | $46.50 | 2.18M |
| 2026-05-28 | $47.76 | 0.00% | $47.63 | $48.50 | $46.92 | 1.85M |
| 2026-05-27 | $47.76 | +7.83% | $44.70 | $48.03 | $44.16 | 3.11M |
| 2026-05-26 | $44.29 | -0.32% | $44.43 | $45.53 | $43.70 | 1.81M |