Travere Therapeutics Inc. (TVTX)
21.20
1.07 (5.32%)
At close: Jan 28, 2025, 1:39 PM
TVTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 20.19 | 20.73 | 19.77 | 20.13 | -0.18 | -0.89% | 773,469 |
| Jan 24, 2025 | 20.96 | 21.56 | 20.26 | 20.31 | -0.50 | -2.40% | 1,269,800 |
| Jan 23, 2025 | 19.34 | 20.89 | 18.97 | 20.81 | 1.35 | 6.94% | 2,031,407 |
| Jan 22, 2025 | 19.46 | 19.69 | 18.53 | 19.46 | 0.00 | 0.00% | 1,877,212 |
| Jan 21, 2025 | 18.51 | 19.76 | 18.51 | 19.46 | 1.09 | 5.93% | 1,955,771 |
| Jan 17, 2025 | 18.54 | 18.74 | 18.24 | 18.37 | -0.10 | -0.54% | 879,448 |
| Jan 16, 2025 | 18.14 | 18.49 | 18.04 | 18.47 | 0.40 | 2.21% | 787,202 |
| Jan 15, 2025 | 17.54 | 18.45 | 17.32 | 18.07 | 1.00 | 5.86% | 1,384,444 |
| Jan 14, 2025 | 18.76 | 18.76 | 16.80 | 17.07 | -1.52 | -8.18% | 1,219,900 |
| Jan 13, 2025 | 17.97 | 18.73 | 17.48 | 18.59 | 0.50 | 2.76% | 1,324,201 |
| Jan 10, 2025 | 18.74 | 18.98 | 17.84 | 18.09 | -0.91 | -4.79% | 1,731,200 |
| Jan 8, 2025 | 18.85 | 19.35 | 18.64 | 19.00 | -0.08 | -0.42% | 954,524 |
| Jan 7, 2025 | 18.72 | 19.31 | 18.58 | 19.08 | 0.37 | 1.98% | 801,993 |
| Jan 6, 2025 | 18.76 | 19.34 | 18.37 | 18.71 | -0.15 | -0.80% | 1,356,900 |
| Jan 3, 2025 | 19.10 | 19.23 | 18.72 | 18.86 | -0.11 | -0.58% | 999,626 |
| Jan 2, 2025 | 17.65 | 19.01 | 17.58 | 18.97 | 1.55 | 8.90% | 1,334,146 |
| Dec 31, 2024 | 17.44 | 17.64 | 17.04 | 17.42 | 0.10 | 0.58% | 984,414 |
| Dec 30, 2024 | 17.15 | 17.55 | 16.90 | 17.32 | 0.04 | 0.23% | 657,300 |
| Dec 27, 2024 | 17.65 | 17.72 | 17.11 | 17.28 | -0.50 | -2.81% | 669,100 |
| Dec 26, 2024 | 17.15 | 17.84 | 16.97 | 17.78 | 0.65 | 3.79% | 806,032 |
| Dec 24, 2024 | 17.22 | 17.27 | 16.87 | 17.13 | -0.02 | -0.12% | 538,442 |
| Dec 23, 2024 | 17.12 | 17.26 | 16.59 | 17.15 | -0.03 | -0.17% | 1,442,931 |
| Dec 20, 2024 | 17.13 | 17.88 | 17.13 | 17.18 | -0.22 | -1.26% | 3,699,574 |
| Dec 19, 2024 | 16.96 | 17.52 | 16.67 | 17.40 | 0.54 | 3.20% | 1,375,800 |
| Dec 18, 2024 | 17.44 | 17.57 | 16.66 | 16.86 | -0.28 | -1.63% | 1,939,100 |
| Dec 17, 2024 | 17.35 | 17.61 | 17.08 | 17.14 | -0.36 | -2.06% | 1,368,400 |
| Dec 16, 2024 | 17.40 | 18.03 | 17.34 | 17.50 | 0.18 | 1.04% | 1,655,800 |
| Dec 13, 2024 | 17.87 | 18.30 | 17.27 | 17.32 | -0.59 | -3.29% | 1,117,900 |
| Dec 12, 2024 | 18.67 | 18.90 | 17.88 | 17.91 | -0.77 | -4.12% | 1,234,900 |
| Dec 11, 2024 | 18.77 | 19.11 | 18.48 | 18.68 | -0.07 | -0.37% | 792,544 |
| Dec 10, 2024 | 18.82 | 19.20 | 18.60 | 18.75 | -0.02 | -0.11% | 1,635,806 |
| Dec 9, 2024 | 19.07 | 19.11 | 17.68 | 18.77 | -0.45 | -2.34% | 1,022,321 |
| Dec 6, 2024 | 19.45 | 19.79 | 19.17 | 19.22 | -0.19 | -0.98% | 995,779 |
| Dec 5, 2024 | 19.19 | 19.60 | 19.13 | 19.41 | 0.04 | 0.21% | 561,922 |
| Dec 4, 2024 | 19.19 | 19.75 | 19.18 | 19.37 | -0.01 | -0.05% | 717,959 |
| Dec 3, 2024 | 19.45 | 19.99 | 19.37 | 19.38 | -0.19 | -0.97% | 1,661,271 |
| Dec 2, 2024 | 18.86 | 19.85 | 18.86 | 19.57 | 0.76 | 4.04% | 1,020,800 |
| Nov 29, 2024 | 18.75 | 19.13 | 18.66 | 18.81 | 0.11 | 0.59% | 1,494,031 |
| Nov 27, 2024 | 19.10 | 19.23 | 18.69 | 18.70 | -0.36 | -1.89% | 917,901 |
| Nov 26, 2024 | 18.33 | 19.12 | 18.19 | 19.06 | 0.88 | 4.84% | 1,767,140 |
| Nov 25, 2024 | 18.72 | 18.73 | 18.14 | 18.18 | -0.07 | -0.38% | 983,524 |
| Nov 22, 2024 | 18.40 | 18.93 | 18.03 | 18.25 | -0.01 | -0.05% | 1,102,917 |
| Nov 21, 2024 | 17.96 | 18.64 | 17.89 | 18.26 | 0.40 | 2.24% | 905,934 |
| Nov 20, 2024 | 17.36 | 17.87 | 17.05 | 17.86 | 0.47 | 2.70% | 947,239 |
| Nov 19, 2024 | 17.39 | 17.44 | 16.98 | 17.39 | 0.00 | 0.00% | 975,258 |
| Nov 18, 2024 | 17.69 | 17.86 | 16.86 | 17.39 | -0.33 | -1.86% | 1,644,900 |
| Nov 15, 2024 | 18.52 | 18.56 | 17.32 | 17.72 | -0.75 | -4.06% | 1,473,287 |
| Nov 14, 2024 | 18.65 | 18.99 | 18.21 | 18.47 | -0.09 | -0.48% | 1,266,400 |
| Nov 13, 2024 | 19.00 | 19.51 | 18.50 | 18.56 | -0.19 | -1.01% | 1,255,800 |
| Nov 12, 2024 | 18.76 | 19.22 | 18.55 | 18.75 | -0.28 | -1.47% | 1,307,800 |