Travere Therapeutics Inc. (TVTX)
19.75
-1.65 (-7.71%)
At close: Mar 03, 2025, 3:59 PM
19.80
0.28%
After-hours: Mar 03, 2025, 04:05 PM EST
TVTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.65 | 21.46 | 20.47 | 21.40 | 0.76 | 3.68% | 2,002,671 |
| Feb 27, 2025 | 21.09 | 21.47 | 20.63 | 20.64 | -0.39 | -1.85% | 1,022,003 |
| Feb 26, 2025 | 21.17 | 21.93 | 20.77 | 21.03 | 0.38 | 1.84% | 1,553,700 |
| Feb 25, 2025 | 21.58 | 21.78 | 20.39 | 20.65 | -0.58 | -2.73% | 2,682,906 |
| Feb 24, 2025 | 22.06 | 22.06 | 20.57 | 21.23 | -0.75 | -3.41% | 1,695,937 |
| Feb 21, 2025 | 21.50 | 22.90 | 21.00 | 21.98 | -1.60 | -6.79% | 3,085,043 |
| Feb 20, 2025 | 23.37 | 23.69 | 23.14 | 23.58 | 0.25 | 1.07% | 1,325,702 |
| Feb 19, 2025 | 22.54 | 23.46 | 22.50 | 23.33 | 0.67 | 2.96% | 1,538,334 |
| Feb 18, 2025 | 23.00 | 23.33 | 22.48 | 22.66 | -0.25 | -1.09% | 1,406,232 |
| Feb 14, 2025 | 24.00 | 24.14 | 22.82 | 22.91 | -0.81 | -3.41% | 1,467,097 |
| Feb 13, 2025 | 23.06 | 24.13 | 22.87 | 23.72 | 0.52 | 2.24% | 1,884,300 |
| Feb 12, 2025 | 23.53 | 24.28 | 22.62 | 23.20 | -0.55 | -2.32% | 2,787,440 |
| Feb 11, 2025 | 24.07 | 25.29 | 23.01 | 23.75 | 2.65 | 12.56% | 6,409,820 |
| Feb 10, 2025 | 21.68 | 21.68 | 20.28 | 21.10 | -0.65 | -2.99% | 1,796,300 |
| Feb 7, 2025 | 21.90 | 22.25 | 21.49 | 21.75 | -0.11 | -0.50% | 2,442,442 |
| Feb 6, 2025 | 21.34 | 22.13 | 21.27 | 21.86 | 0.65 | 3.06% | 2,542,800 |
| Feb 5, 2025 | 21.06 | 21.86 | 20.67 | 21.21 | 0.11 | 0.52% | 1,469,853 |
| Feb 4, 2025 | 20.11 | 21.20 | 20.06 | 21.10 | 0.88 | 4.35% | 987,265 |
| Feb 3, 2025 | 19.78 | 20.57 | 19.67 | 20.22 | -0.24 | -1.17% | 1,218,508 |
| Jan 31, 2025 | 21.19 | 21.40 | 20.33 | 20.46 | -0.59 | -2.80% | 1,141,100 |
| Jan 30, 2025 | 20.55 | 21.24 | 20.49 | 21.05 | 0.60 | 2.93% | 1,044,583 |
| Jan 29, 2025 | 20.97 | 21.32 | 19.78 | 20.45 | -0.65 | -3.08% | 1,086,200 |
| Jan 28, 2025 | 20.17 | 21.37 | 19.89 | 21.10 | 0.97 | 4.82% | 1,341,325 |
| Jan 27, 2025 | 20.19 | 20.73 | 19.77 | 20.13 | -0.18 | -0.89% | 779,647 |
| 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 |