Dark

TVTX
Travere Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

19.99USD-2.202%(-0.45)1,260,672

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:15:30 AM EDT

20.34USD-0.489%(-0.10)0

After-hours

May 9, 2025 4:00:30 PM EDT

20.02USD+0.100%(+0.02)282,816

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	20.560	20.9608	19.9600	20.020	-2.055%	1,260,672	0.000%
2025-05-08	20.650	20.8500	19.6500	20.440	+1.038%	1,526,417	-2.055%
2025-05-07	20.050	20.6075	20.0400	20.230	+1.404%	1,912,673	-1.038%
2025-05-06	21.010	21.4100	19.8400	19.950	-6.819%	1,840,400	+0.351%
2025-05-05	21.050	22.0700	20.8500	21.410	+1.229%	2,106,634	-6.492%
2025-05-02	21.090	21.7100	20.1500	21.150	+1.879%	2,333,802	-5.343%
2025-05-01	20.735	21.0000	20.3100	20.760	-0.240%	1,917,128	-3.565%
2025-04-30	19.700	20.9100	19.6900	20.810	+3.635%	1,514,352	-3.796%
2025-04-29	19.360	20.0850	19.1100	20.080	+3.719%	1,175,833	-0.299%
2025-04-28	18.360	19.4900	18.1450	19.360	+5.619%	2,369,513	+3.409%
2025-04-25	17.290	18.4500	17.2900	18.330	+3.971%	1,323,140	+9.220%
2025-04-24	16.760	17.6850	16.7600	17.630	+5.569%	1,428,466	+13.556%
2025-04-23	16.230	17.5400	16.1850	16.700	+5.164%	1,684,449	+19.880%
2025-04-22	15.330	16.0800	15.3300	15.880	+5.096%	1,277,972	+26.071%
2025-04-21	14.730	15.8700	14.7100	15.110	+1.273%	1,149,350	+32.495%
2025-04-17	14.560	15.0000	14.5600	14.920	+2.402%	1,101,182	+34.182%
2025-04-16	14.750	14.8700	14.1300	14.570	-2.280%	1,155,785	+37.406%
2025-04-15	14.670	15.2300	14.5400	14.910	+0.539%	1,364,023	+34.272%
2025-04-14	14.950	15.0600	14.4750	14.830	+2.276%	1,470,054	+34.997%
2025-04-11	13.140	14.6700	13.1400	14.500	+7.487%	1,615,924	+38.069%
2025-04-10	14.500	14.5550	13.1750	13.490	-5.993%	2,273,098	+48.406%
2025-04-09	13.560	15.0000	12.9100	14.350	+1.413%	3,375,763	+39.512%
2025-04-08	15.780	15.9600	13.7450	14.150	-6.724%	1,748,231	+41.484%
2025-04-07	14.320	15.8300	13.9700	15.170	+1.201%	2,736,133	+31.971%
2025-04-04	15.770	16.0100	14.8500	14.990	-9.481%	2,863,861	+33.556%
2025-04-03	16.650	17.2600	15.9900	16.560	-7.692%	3,230,599	+20.894%
2025-04-02	17.170	18.1300	17.0700	17.940	+2.867%	1,221,291	+11.594%
2025-04-01	18.160	18.9000	17.3600	17.440	-2.679%	2,101,022	+14.794%
2025-03-31	19.200	19.2500	17.4550	17.920	-8.943%	2,577,321	+11.719%
2025-03-28	20.430	20.4780	19.4440	19.680	-3.387%	1,138,588	+1.728%
2025-03-27	20.790	21.1800	20.3400	20.370	-2.020%	1,118,386	-1.718%
2025-03-26	21.000	21.2800	20.2896	20.790	-1.047%	1,591,373	-3.704%
2025-03-25	21.240	21.3500	20.7000	21.010	-1.315%	915,121	-4.712%
2025-03-24	20.810	21.3500	20.4800	21.290	+3.702%	1,381,017	-5.965%
2025-03-21	20.620	20.9600	20.2200	20.530	-1.440%	3,953,658	-2.484%
2025-03-20	20.490	20.9800	20.4200	20.830	+0.628%	781,815	-3.889%
2025-03-19	19.790	20.7300	19.5900	20.700	+4.335%	956,389	-3.285%
2025-03-18	20.720	20.8900	19.8050	19.840	-4.935%	1,271,492	+0.907%
2025-03-17	20.230	21.0100	20.0300	20.870	+5.778%	1,453,271	-4.073%
2025-03-14	19.260	19.8700	18.8600	19.730	+3.136%	1,078,782	+1.470%
2025-03-13	19.310	19.6100	18.7900	19.130	-0.727%	1,771,699	+4.652%
2025-03-12	18.660	19.6300	18.6600	19.270	+6.317%	1,545,694	+3.892%
2025-03-11	17.900	18.6700	17.7100	18.125	+1.427%	1,278,896	+10.455%
2025-03-10	17.760	18.1000	17.1500	17.870	-1.216%	1,822,091	+12.031%
2025-03-07	18.810	19.3600	18.0400	18.090	-4.488%	1,814,330	+10.669%
2025-03-06	18.870	19.4300	18.6300	18.940	-2.421%	1,108,308	+5.702%
2025-03-05	19.350	19.7300	18.9100	19.410	-1.472%	1,296,304	+3.143%
2025-03-04	19.580	20.0050	19.2000	19.700	-0.505%	1,937,382	+1.624%
2025-03-03	21.440	21.9800	19.6000	19.800	-7.477%	1,489,921	+1.111%
2025-02-28	20.650	21.4600	20.4700	21.400	+3.682%	1,979,269	-6.449%
2025-02-27	21.090	21.4700	20.6300	20.640	-1.854%	1,012,038	-3.004%
2025-02-26	21.170	21.9300	20.7700	21.030	+1.840%	1,546,933	-4.803%
2025-02-25	21.580	21.7800	20.3900	20.650	-2.732%	2,647,289	-3.051%
2025-02-24	22.060	22.0600	20.5650	21.230	-3.412%	1,659,547	-5.699%
2025-02-21	21.500	22.9000	21.0000	21.980	-6.785%	3,060,744	-8.917%
2025-02-20	23.370	23.6900	23.1400	23.580	+1.072%	1,324,585	-15.098%
2025-02-19	22.540	23.4590	22.5000	23.330	+2.957%	1,487,255	-14.188%
2025-02-18	23.000	23.3300	22.4800	22.660	-1.091%	1,347,314	-11.650%
2025-02-14	24.000	24.1400	22.8192	22.910	-3.415%	1,235,619	-12.615%
2025-02-13	23.060	24.1300	22.8700	23.720	+2.241%	1,861,405	-15.599%
2025-02-12	23.530	24.2777	22.6178	23.200	-2.316%	2,769,914	-13.707%
2025-02-11	24.070	25.2900	23.0100	23.750	+12.559%	6,077,309	-15.705%
2025-02-10	21.680	21.6800	20.2846	21.100	-2.989%	1,526,726	-5.118%
2025-02-07	21.900	22.2450	21.4875	21.750	-0.503%	1,739,715	-7.954%
2025-02-06	21.340	22.1300	21.2700	21.860	+3.065%	2,525,576	-8.417%
2025-02-05	21.060	21.8600	20.6731	21.210	+0.521%	1,451,748	-5.611%
2025-02-04	20.110	21.2000	20.0600	21.100	+4.352%	906,226	-5.118%
2025-02-03	19.780	20.5700	19.6700	20.220	-1.173%	1,198,386	-0.989%
2025-01-31	21.190	21.4000	20.3300	20.460	-2.803%	1,107,002	-2.151%
2025-01-30	20.550	21.2350	20.4900	21.050	+2.934%	1,037,233	-4.893%
2025-01-29	20.970	21.3200	19.7800	20.450	-3.081%	1,076,099	-2.103%
2025-01-28	20.170	21.3700	19.8900	21.100	+4.819%	1,309,058	-5.118%
2025-01-27	20.190	20.7300	19.7650	20.130	-0.886%	769,903	-0.546%
2025-01-24	20.960	21.5600	20.2600	20.310	-2.403%	1,252,535	-1.428%
2025-01-23	19.340	20.8900	18.9700	20.810	+6.937%	2,016,329	-3.796%
2025-01-22	19.460	19.6900	18.5300	19.460	0.000%	1,859,152	+2.878%
2025-01-21	18.510	19.7600	18.5100	19.460	+5.934%	1,952,632	+2.878%
2025-01-17	18.540	18.7400	18.2400	18.370	-0.541%	802,401	+8.982%
2025-01-16	18.140	18.4900	18.0400	18.470	+2.214%	779,264	+8.392%
2025-01-15	17.540	18.4525	17.3150	18.070	+5.858%	1,377,950	+10.791%
2025-01-14	18.760	18.7600	16.8000	17.070	-8.176%	1,207,480	+17.282%
2025-01-13	17.970	18.7300	17.4800	18.590	+2.764%	1,279,162	+7.692%
2025-01-10	18.740	18.9800	17.8350	18.090	-4.789%	1,701,854	+10.669%
2025-01-08	18.850	19.3500	18.6400	19.000	-0.419%	949,465	+5.368%
2025-01-07	18.720	19.3050	18.5800	19.080	+1.978%	763,095	+4.927%
2025-01-06	18.760	19.3400	18.3700	18.710	-0.795%	1,165,913	+7.002%
2025-01-03	19.100	19.2250	18.7200	18.860	-0.580%	995,550	+6.151%
2025-01-02	17.650	19.0100	17.5750	18.970	+8.898%	1,324,714	+5.535%
2024-12-31	17.440	17.6400	17.0350	17.420	+0.577%	976,363	+14.925%
2024-12-30	17.150	17.5500	16.9000	17.320	+0.231%	655,948	+15.589%
2024-12-27	17.650	17.7200	17.1050	17.280	-2.812%	664,253	+15.856%
2024-12-26	17.150	17.8400	16.9700	17.780	+3.795%	804,491	+12.598%
2024-12-24	17.220	17.2700	16.8700	17.130	-0.117%	537,910	+16.871%
2024-12-23	17.120	17.2600	16.5880	17.150	-0.175%	1,440,819	+16.735%
2024-12-20	17.130	17.8800	17.1300	17.180	-1.264%	3,509,311	+16.531%
2024-12-19	16.960	17.5200	16.6700	17.400	+3.203%	1,234,122	+15.057%
2024-12-18	17.440	17.5700	16.6550	16.860	-1.634%	1,801,352	+18.743%
2024-12-17	17.350	17.6050	17.0800	17.140	-2.057%	1,245,736	+16.803%
2024-12-16	17.400	18.0300	17.3400	17.500	+1.039%	1,653,176	+14.400%
2024-12-13	17.870	18.3000	17.2700	17.320	-3.294%	1,111,120	+15.589%
2024-12-12	18.670	18.9000	17.8800	17.910	-4.122%	1,228,816	+11.781%
2024-12-11	18.770	19.1100	18.4750	18.680	-0.373%	781,113	+7.173%
2024-12-10	18.820	19.2000	18.6000	18.750	-0.107%	886,826	+6.773%
2024-12-09	19.070	19.1100	17.6850	18.770	-2.341%	988,417	+6.660%
2024-12-06	19.450	19.7900	19.1700	19.220	-0.979%	982,754	+4.162%
2024-12-05	19.190	19.6000	19.1304	19.410	+0.207%	547,057	+3.143%
2024-12-04	19.190	19.7500	19.1800	19.370	-0.052%	698,112	+3.356%
2024-12-03	19.450	19.9900	19.3700	19.380	-0.971%	1,636,891	+3.302%
2024-12-02	18.860	19.8500	18.8600	19.570	+4.040%	1,003,295	+2.299%
2024-11-29	18.750	19.1300	18.6600	18.810	+0.588%	1,480,783	+6.433%
2024-11-27	19.100	19.2300	18.6900	18.700	-1.889%	902,232	+7.059%
2024-11-26	18.330	19.1200	18.1900	19.060	+4.840%	1,758,173	+5.037%
2024-11-25	18.720	18.7300	18.1400	18.180	-0.384%	952,017	+10.121%
2024-11-22	18.400	18.9300	18.0300	18.250	-0.055%	1,073,495	+9.699%
2024-11-21	17.960	18.6400	17.8900	18.260	+2.240%	900,697	+9.639%
2024-11-20	17.360	17.8700	17.0500	17.860	+2.703%	935,078	+12.094%
2024-11-19	17.390	17.4400	16.9750	17.390	0.000%	941,615	+15.124%
2024-11-18	17.690	17.8600	16.8600	17.390	-1.862%	1,205,577	+15.124%
2024-11-15	18.520	18.5550	17.3200	17.720	-4.061%	1,207,037	+12.980%
2024-11-14	18.650	18.9900	18.2100	18.470	-0.485%	1,244,498	+8.392%
2024-11-13	19.000	19.5100	18.5000	18.560	-1.013%	1,249,083	+7.866%
2024-11-12	18.760	19.2200	18.5500	18.750	-1.471%	1,284,407	+6.773%
2024-11-11	19.790	20.3300	18.9950	19.030	-4.131%	1,242,435	+5.202%
2024-11-08	17.660	19.9250	17.1700	19.850	+12.401%	3,962,639	+0.856%
2024-11-07	17.260	17.9200	17.1700	17.660	+2.081%	917,681	+13.364%
2024-11-06	18.480	18.6900	17.2400	17.300	-2.535%	1,514,439	+15.723%
2024-11-05	18.050	18.1000	17.3200	17.750	-1.934%	863,823	+12.789%
2024-11-04	17.350	18.5000	16.8900	18.100	+3.017%	1,309,277	+10.608%
2024-11-01	17.950	18.5600	17.3950	17.570	+0.400%	1,391,155	+13.944%
2024-10-31	16.800	18.2800	16.7700	17.500	-1.436%	1,452,328	+14.400%
2024-10-30	18.460	18.9000	17.6800	17.755	-3.348%	2,113,480	+12.757%
2024-10-29	17.770	18.3948	17.4802	18.370	+2.740%	835,621	+8.982%
2024-10-28	17.850	18.2900	17.6500	17.880	+1.997%	834,805	+11.969%
2024-10-25	18.190	18.3200	17.4100	17.530	-3.096%	840,423	+14.204%
2024-10-24	17.880	18.2000	17.5500	18.090	+0.724%	1,271,995	+10.669%
2024-10-23	17.830	18.4300	17.5700	17.960	-0.056%	971,055	+11.470%
2024-10-22	17.840	18.2489	17.6400	17.970	-0.718%	760,693	+11.408%
2024-10-21	19.120	19.2500	17.5500	18.100	+1.287%	981,240	+10.608%
2024-10-18	18.190	18.3400	17.5500	17.870	-2.082%	853,645	+12.031%
2024-10-17	18.050	18.8200	17.7600	18.250	+1.108%	1,014,860	+9.699%
2024-10-16	18.200	18.3400	17.6900	18.050	+2.035%	1,093,864	+10.914%
2024-10-15	17.500	17.7750	17.0021	17.690	+1.433%	1,660,110	+13.171%
2024-10-14	16.460	17.4900	16.1700	17.440	+6.277%	1,667,712	+14.794%
2024-10-11	17.050	18.0000	16.3500	16.410	-4.091%	4,313,041	+21.999%
2024-10-10	17.590	18.6000	16.7400	17.110	-2.729%	3,482,336	+17.008%
2024-10-09	15.650	17.7700	15.5000	17.590	+15.648%	5,684,785	+13.815%
2024-10-08	15.310	15.6100	13.9000	15.210	-0.328%	3,578,694	+31.624%
2024-10-07	15.240	15.5800	14.0200	15.260	+0.197%	2,668,709	+31.193%
2024-10-04	13.870	15.4600	13.8200	15.230	+11.575%	3,174,364	+31.451%
2024-10-03	13.860	14.0300	13.2400	13.650	-1.586%	1,237,300	+46.667%
2024-10-02	14.010	14.2500	13.7100	13.870	-0.858%	3,646,386	+44.340%
2024-10-01	13.740	14.2050	13.4000	13.990	0.000%	1,776,323	+43.102%
2024-09-30	14.300	14.4100	13.7000	13.990	-0.143%	1,968,936	+43.102%
2024-09-27	14.180	14.9000	13.9720	14.010	-6.848%	2,915,110	+42.898%
2024-09-26	14.710	15.3300	14.4800	15.040	+3.439%	1,953,487	+33.112%
2024-09-25	14.610	15.1900	14.3700	14.540	-0.137%	1,624,487	+37.689%
2024-09-24	14.550	14.8600	14.1700	14.560	+0.345%	1,441,554	+37.500%
2024-09-23	15.360	15.3600	14.3900	14.510	-4.602%	1,772,764	+37.974%
2024-09-20	14.980	15.2600	14.6740	15.210	+0.996%	3,883,128	+31.624%
2024-09-19	14.690	15.2300	14.4100	15.060	+4.948%	1,781,772	+32.935%
2024-09-18	14.370	14.7500	14.0500	14.350	-0.347%	1,978,222	+39.512%
2024-09-17	14.320	14.7900	14.0050	14.400	+0.911%	2,743,562	+39.028%
2024-09-16	13.410	14.7200	13.2200	14.270	+5.861%	3,732,650	+40.294%
2024-09-13	12.890	13.5700	12.5700	13.480	+6.984%	2,313,747	+48.516%
2024-09-12	12.120	12.7400	11.8900	12.600	+2.941%	1,329,662	+58.889%
2024-09-11	12.680	12.7200	12.1300	12.240	-4.673%	1,304,147	+63.562%
2024-09-10	12.900	13.1800	12.4010	12.840	-0.156%	1,967,985	+55.919%
2024-09-09	11.520	13.1600	11.5000	12.860	+17.122%	4,207,721	+55.677%
2024-09-06	10.800	11.9100	10.6400	10.980	+10.574%	7,891,426	+82.332%
2024-09-05	10.150	10.3550	9.4350	9.930	-1.194%	1,234,979	+101.611%
2024-09-04	9.510	10.1050	9.3400	10.050	+4.688%	1,952,818	+99.204%
2024-09-03	9.490	10.2500	9.3600	9.600	+1.373%	1,409,014	+108.542%
2024-08-30	9.390	9.6500	9.3500	9.470	+1.175%	809,010	+111.404%
2024-08-29	9.030	9.7500	8.9781	9.360	+3.654%	961,612	+113.889%
2024-08-28	9.080	9.1600	8.8300	9.030	-0.331%	434,849	+121.705%
2024-08-27	9.060	9.1900	8.8800	9.060	+0.110%	403,228	+120.971%
2024-08-26	9.040	9.1200	8.9341	9.050	+0.780%	544,141	+121.215%
2024-08-23	8.640	9.2200	8.5000	8.980	+4.784%	780,053	+122.940%
2024-08-22	8.750	8.7975	8.4600	8.570	-1.381%	708,749	+133.606%
2024-08-21	9.140	9.1600	8.6400	8.690	-2.360%	907,966	+130.380%
2024-08-20	8.970	9.1600	8.8000	8.900	-1.111%	522,586	+124.944%
2024-08-19	8.690	9.0500	8.6900	9.000	+3.687%	938,386	+122.444%
2024-08-16	8.690	8.7650	8.5800	8.680	-1.139%	624,485	+130.645%
2024-08-15	8.740	8.9800	8.4900	8.780	+2.931%	764,273	+128.018%
2024-08-14	8.910	9.1200	8.4800	8.530	-3.507%	565,184	+134.701%
2024-08-13	8.940	9.2300	8.7600	8.840	+1.029%	736,922	+126.471%
2024-08-12	8.580	8.8100	8.3100	8.750	+2.579%	784,922	+128.800%
2024-08-09	8.560	8.7600	8.4300	8.530	0.000%	506,002	+134.701%
2024-08-08	8.430	8.6000	8.0900	8.530	+1.306%	1,126,941	+134.701%
2024-08-07	9.130	9.1300	8.3200	8.420	-5.393%	742,859	+137.767%
2024-08-06	8.530	9.1300	8.3750	8.900	+4.338%	1,037,708	+124.944%
2024-08-05	8.360	8.7100	7.9310	8.530	-5.222%	1,769,208	+134.701%
2024-08-02	10.020	10.3550	8.7000	9.000	-2.597%	2,130,495	+122.444%
2024-08-01	9.570	9.6800	9.0700	9.240	-3.145%	941,143	+116.667%
2024-07-31	9.570	9.9700	9.3600	9.540	+0.421%	1,187,873	+109.853%
2024-07-30	10.200	10.3900	9.4800	9.500	-6.771%	1,204,762	+110.737%
2024-07-29	9.910	10.7200	9.9100	10.190	+3.033%	1,289,420	+96.467%
2024-07-26	9.930	10.1200	9.6900	9.890	+1.228%	662,496	+102.427%
2024-07-25	9.730	10.1800	9.6101	9.770	+1.139%	669,779	+104.913%
2024-07-24	9.630	9.9550	9.5700	9.660	-1.227%	646,229	+107.246%
2024-07-23	9.590	10.0800	9.5700	9.780	+1.347%	958,560	+104.703%
2024-07-22	9.900	10.1700	9.4100	9.650	-1.531%	772,300	+107.461%
2024-07-19	9.840	9.9600	9.5650	9.800	-0.102%	567,158	+104.286%
2024-07-18	10.220	10.3300	9.6300	9.810	-4.665%	836,590	+104.077%
2024-07-17	10.100	10.4100	9.9700	10.290	+0.685%	1,512,166	+94.558%
2024-07-16	9.920	10.4250	9.9200	10.220	+4.179%	1,237,077	+95.890%
2024-07-15	9.870	9.9900	9.6500	9.810	+0.102%	1,564,155	+104.077%
2024-07-12	9.900	10.2400	9.7100	9.800	+0.102%	1,499,756	+104.286%
2024-07-11	9.700	10.0600	9.4400	9.790	+2.728%	1,266,506	+104.494%
2024-07-10	9.510	9.6700	9.3250	9.530	+0.421%	922,733	+110.073%
2024-07-09	8.770	9.9200	8.7600	9.490	+8.830%	2,507,542	+110.959%
2024-07-08	8.010	8.7900	7.9900	8.720	+10.520%	1,410,923	+129.587%
2024-07-05	7.880	7.9600	7.7200	7.890	-0.630%	406,215	+153.739%
2024-07-03	8.090	8.3100	7.9300	7.940	-1.854%	382,487	+152.141%
2024-07-02	8.190	8.2300	7.9500	8.090	-2.295%	630,826	+147.466%
2024-07-01	8.190	8.3900	8.0900	8.280	+0.730%	738,672	+141.787%
2024-06-28	8.360	8.3600	7.8500	8.220	-0.725%	3,718,994	+143.552%
2024-06-27	8.270	8.3800	7.9800	8.280	+0.364%	651,485	+141.787%
2024-06-26	7.960	8.3200	7.7900	8.250	+3.643%	1,022,673	+142.667%
2024-06-25	7.720	8.2100	7.6700	7.960	+2.182%	947,513	+151.508%
2024-06-24	7.360	7.8350	7.3600	7.790	+6.566%	715,541	+156.996%
2024-06-21	6.990	7.5900	6.9900	7.310	+5.180%	5,798,022	+173.871%
2024-06-20	7.070	7.1000	6.8000	6.950	-2.113%	922,951	+188.058%
2024-06-18	7.290	7.3100	6.9600	7.100	-3.138%	957,270	+181.972%
2024-06-17	7.110	7.4050	7.0300	7.330	+2.232%	994,723	+173.124%
2024-06-14	7.100	7.2400	7.0200	7.170	-0.967%	758,983	+179.219%
2024-06-13	7.300	7.3400	7.0500	7.240	-1.362%	545,459	+176.519%
2024-06-12	7.420	7.6400	7.2500	7.340	+3.819%	724,936	+172.752%
2024-06-11	7.160	7.2500	6.9700	7.070	-2.751%	1,013,521	+183.168%
2024-06-10	7.030	7.2900	6.9100	7.270	+1.964%	998,403	+175.378%
2024-06-07	7.120	7.2700	6.9800	7.130	-1.383%	590,597	+180.785%
2024-06-06	7.810	7.8100	7.2200	7.230	-7.663%	683,769	+176.902%
2024-06-05	7.660	7.8500	7.4600	7.830	+2.086%	734,108	+155.683%
2024-06-04	7.700	7.9100	7.5520	7.670	-0.648%	756,042	+161.017%
2024-06-03	7.440	7.9900	7.3500	7.720	+4.043%	1,377,124	+159.326%
2024-05-31	7.110	7.6000	7.0300	7.420	+5.698%	1,067,263	+169.811%
2024-05-30	6.940	7.1850	6.7900	7.020	+2.632%	1,065,498	+185.185%
2024-05-29	6.600	6.8750	6.4900	6.840	+1.183%	1,021,787	+192.690%
2024-05-28	6.370	7.0150	6.3000	6.760	+9.740%	1,296,079	+196.154%
2024-05-24	6.350	6.3900	6.1400	6.160	-2.839%	589,563	+225.000%
2024-05-23	6.560	6.5600	6.2300	6.340	-3.354%	1,115,606	+215.773%
2024-05-22	6.560	6.6700	6.4200	6.560	-0.756%	801,273	+205.183%
2024-05-21	6.250	6.6450	6.1400	6.610	+7.131%	1,088,147	+202.874%
2024-05-20	6.070	6.2200	6.0100	6.170	+1.815%	906,014	+224.473%
2024-05-17	6.670	6.7700	6.0250	6.060	-9.417%	1,314,416	+230.363%
2024-05-16	6.800	7.0900	6.6000	6.690	-1.618%	909,556	+199.253%
2024-05-15	6.930	7.1900	6.7800	6.800	+1.493%	1,023,995	+194.412%
2024-05-14	6.460	6.7200	6.4500	6.700	+5.678%	1,114,807	+198.806%
2024-05-13	6.340	6.5600	6.2200	6.340	+0.635%	790,376	+215.773%
2024-05-10	6.660	6.8800	6.2600	6.300	-4.545%	967,867	+217.778%
2024-05-09	6.870	6.8700	6.5800	6.600	-3.226%	1,085,642	+203.333%
2024-05-08	6.740	6.9350	6.4900	6.820	+1.037%	1,214,980	+193.548%
2024-05-07	7.400	7.6900	6.7400	6.750	+3.053%	1,911,314	+196.593%
2024-05-06	6.270	6.5750	6.2100	6.550	+4.633%	1,374,772	+205.649%
2024-05-03	6.440	6.5600	6.1800	6.260	+1.623%	762,712	+219.808%
2024-05-02	6.090	6.2050	5.7900	6.160	+2.667%	984,923	+225.000%
2024-05-01	5.540	6.1100	5.5400	6.000	+8.499%	1,866,383	+233.667%
2024-04-30	5.380	5.7600	5.3000	5.530	+1.282%	1,302,345	+262.025%
2024-04-29	5.330	5.5650	5.2350	5.460	+3.802%	1,321,714	+266.667%
2024-04-26	5.400	5.5550	5.2100	5.260	-2.412%	1,216,140	+280.608%
2024-04-25	5.500	5.5000	5.1200	5.390	-1.101%	1,465,959	+271.429%
2024-04-24	5.780	5.7800	5.3400	5.450	-5.052%	2,346,346	+267.339%
2024-04-23	5.850	5.9600	5.7100	5.740	-1.880%	1,239,434	+248.780%
2024-04-22	5.770	5.9350	5.7050	5.850	+2.273%	1,089,148	+242.222%
2024-04-19	5.730	5.9100	5.5750	5.720	-1.379%	937,149	+250.000%
2024-04-18	5.970	6.0200	5.7750	5.800	-3.172%	959,877	+245.172%
2024-04-17	6.240	6.3400	5.9400	5.990	-2.602%	1,269,040	+234.224%
2024-04-16	6.230	6.3600	6.1128	6.150	-2.690%	746,421	+225.528%
2024-04-15	6.330	6.4900	6.1900	6.320	-0.785%	1,136,211	+216.772%
2024-04-12	6.650	6.7000	6.2500	6.370	-4.783%	1,409,832	+214.286%
2024-04-11	6.740	6.8450	6.5200	6.690	+0.300%	1,966,022	+199.253%
2024-04-10	6.840	6.8400	6.4301	6.670	-2.770%	3,591,112	+200.150%
2024-04-09	7.020	7.2600	6.8150	6.860	-1.437%	755,112	+191.837%
2024-04-08	7.070	7.1500	6.9350	6.960	-1.136%	534,602	+187.644%
2024-04-05	6.840	7.1300	6.6500	7.040	+1.295%	715,668	+184.375%
2024-04-04	7.090	7.1700	6.9200	6.950	-0.430%	1,082,096	+188.058%
2024-04-03	6.970	7.1500	6.8500	6.980	-0.852%	1,253,836	+186.819%
2024-04-02	7.340	7.3400	7.0000	7.040	-3.694%	1,051,661	+184.375%
2024-04-01	7.710	7.7700	7.2400	7.310	-5.188%	1,069,816	+173.871%
2024-03-28	7.740	7.9800	7.4100	7.710	+0.522%	776,017	+159.663%
2024-03-27	7.110	8.0600	7.1100	7.670	+1.321%	1,104,290	+161.017%
2024-03-26	7.860	7.9500	7.5400	7.570	-1.560%	988,583	+164.465%
2024-03-25	8.020	8.1150	7.6900	7.690	-2.411%	625,928	+160.338%
2024-03-22	7.950	8.1400	7.8300	7.880	-2.596%	952,364	+154.061%
2024-03-21	7.880	8.4100	7.7200	8.090	+4.253%	1,029,910	+147.466%
2024-03-20	7.410	7.8400	7.3400	7.760	+3.743%	1,001,618	+157.990%
2024-03-19	7.130	7.5200	7.1100	7.480	+4.178%	1,334,903	+167.647%
2024-03-18	7.430	7.4700	7.1400	7.180	-4.139%	1,165,154	+178.830%
2024-03-15	7.680	7.8050	7.4620	7.490	-0.531%	2,331,988	+167.290%
2024-03-14	8.090	8.1100	7.4850	7.530	-7.607%	1,008,598	+165.870%
2024-03-13	7.710	8.3900	7.7100	8.150	+5.161%	1,177,570	+145.644%
2024-03-12	8.010	8.0650	7.6800	7.750	-3.004%	978,075	+158.323%
2024-03-11	8.590	8.7200	7.9700	7.990	-7.737%	1,118,908	+150.563%
2024-03-08	8.860	9.0300	8.6040	8.660	-0.574%	651,169	+131.178%
2024-03-07	8.630	8.9400	8.5800	8.710	+1.161%	947,021	+129.851%
2024-03-06	8.230	8.6500	8.1000	8.610	+7.090%	1,189,623	+132.520%
2024-03-05	8.070	8.1600	7.8000	8.040	-1.832%	1,424,679	+149.005%
2024-03-04	7.930	8.2000	7.5850	8.190	+4.066%	1,108,545	+144.444%
2024-03-01	7.650	8.0100	7.5750	7.870	+4.101%	1,333,268	+154.384%
2024-02-29	7.980	8.0600	7.5300	7.560	-2.953%	1,301,959	+164.815%
2024-02-28	8.210	8.2700	7.7800	7.790	-6.258%	1,274,919	+156.996%
2024-02-27	8.210	8.3300	8.0800	8.310	+3.616%	1,771,172	+140.915%
2024-02-26	7.850	8.1300	7.8100	8.020	+1.008%	843,250	+149.626%
2024-02-23	8.150	8.2375	7.7350	7.940	+1.018%	999,403	+152.141%
2024-02-22	7.880	8.0500	7.6550	7.860	-0.254%	1,299,706	+154.707%
2024-02-21	8.180	8.2800	7.8050	7.880	-4.831%	1,552,071	+154.061%
2024-02-20	8.150	8.2950	7.9800	8.280	+0.976%	1,438,955	+141.787%
2024-02-16	8.800	8.9900	8.0600	8.200	-6.178%	1,281,630	+144.146%
2024-02-15	8.330	8.8200	8.2901	8.740	+5.939%	1,471,356	+129.062%
2024-02-14	8.110	8.3200	7.8600	8.250	+3.254%	1,230,978	+142.667%
2024-02-13	8.490	8.5700	7.7950	7.990	-9.819%	1,356,454	+150.563%
2024-02-12	8.430	8.8950	8.3050	8.860	+4.481%	1,027,917	+125.959%
2024-02-09	8.340	8.6450	8.2800	8.480	+2.169%	739,839	+136.085%
2024-02-08	8.230	8.5500	8.1000	8.300	+0.242%	834,067	+141.205%
2024-02-07	8.650	8.6500	8.2700	8.280	-4.498%	686,848	+141.787%
2024-02-06	8.320	8.6800	8.2050	8.670	+4.964%	730,689	+130.911%
2024-02-05	8.320	8.4800	8.2300	8.260	-2.709%	732,091	+142.373%
2024-02-02	8.550	8.5500	8.2598	8.490	-1.279%	790,517	+135.807%
2024-02-01	8.860	8.8700	8.1600	8.600	-3.695%	1,270,571	+132.791%
2024-01-31	8.970	9.2200	8.7800	8.930	-0.888%	1,322,141	+124.188%
2024-01-30	9.190	9.2050	8.8650	9.010	-3.326%	1,372,883	+122.198%
2024-01-29	8.620	9.3200	8.4700	9.320	+8.372%	1,099,548	+114.807%
2024-01-26	9.170	9.3000	8.5130	8.600	-6.011%	1,297,782	+132.791%
2024-01-25	9.360	9.7000	9.1000	9.150	+0.993%	957,618	+118.798%
2024-01-24	9.430	9.4300	9.0500	9.060	-2.476%	976,506	+120.971%
2024-01-23	8.960	9.2900	8.9100	9.290	+4.972%	1,358,184	+115.501%
2024-01-22	8.770	9.0887	8.6550	8.850	+1.259%	1,471,457	+126.215%
2024-01-19	8.940	9.2000	8.7300	8.740	-1.577%	1,065,801	+129.062%
2024-01-18	9.400	9.4000	8.7900	8.880	-3.792%	1,267,574	+125.450%
2024-01-17	8.740	9.3400	8.5800	9.230	+3.708%	2,323,244	+116.901%
2024-01-16	9.390	9.3900	8.7500	8.900	-6.611%	1,434,715	+124.944%
2024-01-12	9.120	9.6600	9.0800	9.530	+6.007%	2,487,346	+110.073%
2024-01-11	9.170	9.2800	8.8300	8.990	-4.055%	2,263,910	+122.692%
2024-01-10	9.940	10.2700	9.3400	9.370	-4.388%	1,010,843	+113.661%
2024-01-09	9.680	10.0300	9.4400	9.800	-0.204%	1,746,492	+104.286%
2024-01-08	8.400	9.8300	8.3739	9.820	+13.657%	2,451,552	+103.870%
2024-01-05	8.990	8.9900	8.6000	8.640	-4.950%	754,169	+131.713%
2024-01-04	9.170	9.2350	8.9300	9.090	-0.110%	1,219,577	+120.242%
2024-01-03	9.480	9.5500	8.9400	9.100	-4.812%	1,131,178	+120.000%
2024-01-02	8.780	9.8300	8.7200	9.560	+6.340%	1,491,747	+109.414%
2023-12-29	9.430	9.4300	8.9600	8.990	-4.463%	1,096,849	+122.692%
2023-12-28	9.300	9.6999	9.3000	9.410	-0.947%	1,139,788	+112.752%
2023-12-27	9.500	9.5888	9.3050	9.500	+0.742%	908,978	+110.737%
2023-12-26	9.240	9.5800	9.0700	9.430	+4.084%	1,115,003	+112.301%
2023-12-22	8.710	9.2100	8.7100	9.060	+4.983%	1,105,437	+120.971%
2023-12-21	8.540	8.6812	8.3400	8.630	+3.477%	1,005,704	+131.981%
2023-12-20	8.710	8.7900	8.3100	8.340	-4.358%	1,868,131	+140.048%
2023-12-19	8.630	8.9150	8.4000	8.720	+5.569%	1,929,519	+129.587%
2023-12-18	8.650	8.7950	8.2550	8.260	-4.619%	829,828	+142.373%
2023-12-15	8.730	9.0700	8.4800	8.660	+0.348%	3,044,633	+131.178%
2023-12-14	9.250	9.4600	8.4900	8.630	-3.034%	1,444,541	+131.981%
2023-12-13	8.740	9.1150	8.1800	8.900	+0.679%	2,800,746	+124.944%
2023-12-12	8.660	9.0277	8.4300	8.840	+2.079%	1,412,156	+126.471%
2023-12-11	8.640	8.8000	8.4400	8.660	+0.231%	1,623,491	+131.178%
2023-12-08	8.580	8.8000	8.4001	8.640	-0.116%	1,710,082	+131.713%
2023-12-07	7.840	8.7700	7.8200	8.650	+10.755%	3,097,606	+131.445%
2023-12-06	7.410	8.2500	7.3400	7.810	+5.541%	2,183,069	+156.338%
2023-12-05	7.350	8.2700	7.3100	7.400	+17.647%	6,106,957	+170.541%
2023-12-04	6.400	6.5700	6.0100	6.290	-2.025%	1,025,823	+218.283%
2023-12-01	6.220	6.4400	5.9900	6.420	+2.229%	1,042,997	+211.838%
2023-11-30	6.490	6.6500	6.2300	6.280	-1.721%	1,088,996	+218.790%
2023-11-29	6.040	6.6200	6.0000	6.390	+6.500%	1,129,342	+213.302%
2023-11-28	5.830	6.0450	5.7400	6.000	+1.868%	1,731,099	+233.667%
2023-11-27	5.900	5.9300	5.7200	5.890	0.000%	1,712,053	+239.898%
2023-11-24	5.700	6.0400	5.7000	5.890	+2.972%	589,862	+239.898%
2023-11-22	5.700	5.7800	5.5700	5.720	+1.239%	1,328,225	+250.000%
2023-11-21	5.660	5.9300	5.6200	5.650	-1.739%	1,745,358	+254.336%
2023-11-20	5.890	5.9200	5.6600	5.750	-1.709%	868,809	+248.174%
2023-11-17	6.090	6.2100	5.7500	5.850	-2.662%	1,397,031	+242.222%
2023-11-16	6.170	6.2400	5.9150	6.010	-2.593%	851,192	+233.111%

.dark-mode .mW1rcz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mW1rcz{ color: #333333; background-color: white; border: 2px solid #333333; }TVTXTravere Therapeutics, Inc. Common Stockstock NASDAQ

TVTX
Travere Therapeutics, Inc. Common Stock
stock NASDAQ