U.S. markets closed

Travere Therapeutics, Inc. (TVTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.27-0.63 (-3.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202118.7918.9116.6618.2718.272,520,400
May 13, 202119.4119.8918.5418.9018.90516,300
May 12, 202119.4620.0419.2619.3919.39510,500
May 11, 202119.1419.9718.6319.8319.83830,700
May 10, 202119.7720.4419.1319.7719.77932,500
May 07, 202121.7423.1719.6720.0120.012,225,400
May 06, 202123.5624.9422.8623.5023.50285,000
May 05, 202124.0324.3323.4624.0024.00393,800
May 04, 202124.5624.8323.5123.9723.97519,200
May 03, 202125.1525.1524.4024.7824.78309,000
Apr 30, 202124.6425.1824.5824.7224.72271,800
Apr 29, 202125.0925.1624.1724.8124.81286,200
Apr 28, 202124.5725.4624.0425.0925.09329,700
Apr 27, 202124.8125.3224.4524.6524.65278,300
Apr 26, 202124.2924.9423.8724.8124.81266,100
Apr 23, 202125.0125.3623.7124.1424.14657,500
Apr 22, 202125.8625.8924.9024.9524.95505,900
Apr 21, 202124.9725.9324.0025.8725.87276,200
Apr 20, 202124.6325.3524.3025.2225.22239,500
Apr 19, 202124.8124.9824.2124.8224.82324,800
Apr 16, 202126.1326.4524.3824.9524.95690,700
Apr 15, 202125.6526.1725.2925.9425.94273,600
Apr 14, 202125.1526.1625.0425.4125.41288,200
Apr 13, 202124.3525.0524.0325.0325.03389,500
Apr 12, 202125.4725.5724.2824.5224.52536,500
Apr 09, 202125.1525.7324.4025.6125.61319,000
Apr 08, 202125.1825.8824.8825.2525.25465,600
Apr 07, 202126.1526.4124.9725.1125.11458,000
Apr 06, 202125.4326.9124.6726.2926.29318,500
Apr 05, 202126.0326.5625.8426.4026.40363,100
Apr 01, 202125.1826.3424.8825.7425.74346,500
Mar 31, 202124.2525.2624.1824.9724.97476,600
Mar 30, 202123.1524.6322.3924.3224.32500,300
Mar 29, 202123.8124.4422.8223.3723.37645,300
Mar 26, 202123.7524.0022.9223.7523.75346,100
Mar 25, 202123.7524.5023.3023.8523.85465,200
Mar 24, 202125.1725.6123.5523.6423.64588,300
Mar 23, 202125.9926.0724.9325.2025.20438,900
Mar 22, 202126.5427.3825.9926.2426.24569,800
Mar 19, 202126.6927.5226.1226.6926.692,119,300
Mar 18, 202127.3028.3526.6326.8126.81378,100
Mar 17, 202127.3428.0626.7427.8527.85260,600
Mar 16, 202128.5329.2627.0627.6527.65274,100
Mar 15, 202128.9229.3328.3828.5428.54215,700
Mar 12, 202128.5428.8427.9328.7428.74163,300
Mar 11, 202127.9828.7727.5028.6928.69296,000
Mar 10, 202127.7628.3127.0727.5127.51239,200
Mar 09, 202126.9628.3226.4327.4027.40353,600
Mar 08, 202126.8427.7726.4026.6226.62481,700
Mar 05, 202126.7028.4325.5026.9926.99736,500
Mar 04, 202126.8027.8225.7726.3426.34812,700
Mar 03, 202128.8629.9727.3927.4027.40786,700
Mar 02, 202129.1030.4928.0029.1929.191,258,600
Mar 01, 202131.3431.5329.9630.5630.56419,500
Feb 26, 202130.0231.1829.3230.8230.82355,300
Feb 25, 202130.0330.8229.2829.7029.70260,900
Feb 24, 202129.5930.4329.1329.9529.95363,000
Feb 23, 202129.4230.0028.3929.6629.66486,500
Feb 22, 202130.5931.1429.4329.5929.59415,600
Feb 19, 202129.7531.7429.4930.6530.65988,600
Feb 18, 202128.6730.3328.5029.7029.70639,800
Feb 17, 202127.3529.1827.3529.0229.021,076,900
Feb 16, 202126.5229.9726.2328.1628.161,672,100
Feb 12, 202125.8427.4625.3826.3826.383,421,000
Feb 11, 202127.5829.4427.3027.7927.79615,200
Feb 10, 202129.8530.0028.7628.9628.96491,000
Feb 09, 202130.7730.8229.7730.0530.05287,400
Feb 08, 202131.5831.7630.7631.0531.05484,900
Feb 05, 202131.4132.4231.0731.7731.77745,700
Feb 04, 202131.2332.8030.4531.5631.56633,300
Feb 03, 202128.9130.6128.0130.4030.401,583,000
Feb 02, 202130.7533.0927.6628.7928.793,316,300
Feb 01, 202125.5025.9625.0325.8825.88244,900
Jan 29, 202126.0926.1024.6725.2525.25620,100
Jan 28, 202124.2326.1824.0025.7925.79327,000
Jan 27, 202125.6025.9823.8524.1124.11683,500
Jan 26, 202127.5427.7225.6526.3426.34428,400
Jan 25, 202127.6128.4425.8627.1727.17879,800
Jan 22, 202126.5127.7126.3427.6727.67342,100
Jan 21, 202127.1527.7626.3526.8826.88302,400
Jan 20, 202127.4727.7426.8627.0527.05299,700
Jan 19, 202127.8729.4926.9627.4627.46284,300
Jan 15, 202128.9629.5927.6827.7227.72267,900
Jan 14, 202128.1329.3327.7929.1229.12307,000
Jan 13, 202128.0028.8727.0828.1828.18287,400
Jan 12, 202127.3828.9427.3827.7527.75476,600
Jan 11, 202126.8227.6526.3627.4527.45309,800
Jan 08, 202127.6828.2626.4926.9926.99365,500
Jan 07, 202126.7227.8026.7227.6627.66571,500
Jan 06, 202127.0127.1126.2526.7426.74347,000
Jan 05, 202126.6527.3726.5526.9426.94505,500
Jan 04, 202127.3227.5826.6027.0027.00246,600
Dec 31, 202027.6527.6526.5727.2527.25204,400
Dec 30, 202027.1927.6726.7427.5727.57340,300
Dec 29, 202027.6328.0626.6327.0427.04220,800
Dec 28, 202027.6627.9227.1627.4527.45355,400
Dec 24, 202027.8628.1227.4227.6227.62132,200
Dec 23, 202027.8828.1727.0927.8727.87471,400
Dec 22, 202027.3327.9026.4027.6827.68467,300
Dec 21, 202026.9828.1926.7127.2127.21371,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...