Travere Therapeutics Inc. (TVTX)
NASDAQ: TVTX
· Real-Time Price · USD
21.64
0.49 (2.32%)
At close: Sep 05, 2025, 3:59 PM
21.26
-1.76%
After-hours: Sep 05, 2025, 06:49 PM EDT
TVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.36 | 22.24 | 21.19 | 21.64 | 21.64 | 2.32% | 3,851,421 |
| Sep 4, 2025 | 19.71 | 21.22 | 19.46 | 21.15 | 21.15 | 7.85% | 4,085,144 |
| Sep 3, 2025 | 18.20 | 19.64 | 18.13 | 19.61 | 19.61 | 8.04% | 2,710,413 |
| Sep 2, 2025 | 17.31 | 18.62 | 17.27 | 18.15 | 18.15 | 3.71% | 2,150,668 |
| Aug 29, 2025 | 17.78 | 17.94 | 17.43 | 17.50 | 17.50 | -1.13% | 1,961,795 |
| Aug 28, 2025 | 19.30 | 19.57 | 17.52 | 17.70 | 17.70 | 1.49% | 3,209,548 |
| Aug 27, 2025 | 17.31 | 17.52 | 17.05 | 17.44 | 17.44 | 0.00% | 950,600 |
| Aug 26, 2025 | 17.33 | 17.54 | 17.13 | 17.44 | 17.44 | 1.22% | 1,123,800 |
| Aug 25, 2025 | 17.91 | 18.11 | 17.14 | 17.23 | 17.23 | -3.85% | 1,023,800 |
| Aug 22, 2025 | 17.82 | 18.37 | 17.71 | 17.92 | 17.92 | 0.73% | 1,909,616 |
| Aug 21, 2025 | 17.84 | 18.13 | 17.61 | 17.79 | 17.79 | -1.00% | 1,048,733 |
| Aug 20, 2025 | 17.50 | 18.01 | 17.24 | 17.97 | 17.97 | 1.93% | 1,221,862 |
| Aug 19, 2025 | 18.65 | 18.65 | 17.48 | 17.63 | 17.63 | -6.07% | 2,984,581 |
| Aug 18, 2025 | 18.83 | 19.08 | 18.46 | 18.77 | 18.77 | -0.27% | 1,247,431 |
| Aug 15, 2025 | 18.33 | 18.88 | 18.12 | 18.82 | 18.82 | 3.24% | 1,617,900 |
| Aug 14, 2025 | 17.88 | 18.43 | 17.76 | 18.23 | 18.23 | 1.00% | 1,537,440 |
| Aug 13, 2025 | 17.41 | 18.09 | 17.36 | 18.05 | 18.05 | 3.68% | 1,651,621 |
| Aug 12, 2025 | 17.25 | 17.74 | 17.05 | 17.41 | 17.41 | 0.75% | 1,819,000 |
| Aug 11, 2025 | 17.07 | 17.62 | 16.96 | 17.28 | 17.28 | 2.01% | 1,140,800 |
| Aug 8, 2025 | 16.97 | 17.34 | 16.55 | 16.94 | 16.94 | 0.18% | 1,843,104 |