Travere Therapeutics Inc. (TVTX)
NASDAQ: TVTX
· Real-Time Price · USD
18.82
0.59 (3.24%)
At close: Aug 15, 2025, 3:59 PM
19.25
2.28%
After-hours: Aug 15, 2025, 05:00 PM EDT
TVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.88 | 18.43 | 17.76 | 18.23 | 18.23 | 1.00% | 1,537,210 |
| 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 |
| Aug 7, 2025 | 17.41 | 17.45 | 15.60 | 16.91 | 16.91 | -1.91% | 3,757,500 |
| Aug 6, 2025 | 16.56 | 17.31 | 16.22 | 17.24 | 17.24 | 3.36% | 2,275,400 |
| Aug 5, 2025 | 15.93 | 16.88 | 15.65 | 16.68 | 16.68 | 4.51% | 1,772,755 |
| Aug 4, 2025 | 15.61 | 16.20 | 15.42 | 15.96 | 15.96 | 2.11% | 894,134 |
| Aug 1, 2025 | 15.20 | 15.67 | 15.03 | 15.63 | 15.63 | 1.17% | 764,900 |
| 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% | 1,020,600 |
| Jul 24, 2025 | 16.16 | 16.17 | 15.61 | 15.95 | 15.95 | -1.12% | 1,147,900 |
| Jul 23, 2025 | 15.75 | 16.14 | 15.36 | 16.13 | 16.13 | 3.00% | 1,351,600 |
| 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 |