Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
20.94
-0.60 (-2.79%)
At close: May 13, 2025, 4:00 PM
20.27
-0.67 (-3.18%)
Pre-market: May 14, 2025, 8:57 AM EDT
Travere Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.48 | 21.69 | 20.79 | 20.94 | 20.94 | -2.79% | 1,626,122 |
| May 12, 2025 | 20.41 | 21.80 | 20.40 | 21.54 | 21.54 | 7.59% | 1,325,309 |
| May 9, 2025 | 20.56 | 20.96 | 19.96 | 20.02 | 20.02 | -2.05% | 1,260,672 |
| May 8, 2025 | 20.65 | 20.85 | 19.65 | 20.44 | 20.44 | 1.04% | 1,526,417 |
| May 7, 2025 | 20.05 | 20.61 | 20.04 | 20.23 | 20.23 | 1.40% | 1,912,673 |
| May 6, 2025 | 21.01 | 21.41 | 19.84 | 19.95 | 19.95 | -6.82% | 1,840,400 |
| May 5, 2025 | 21.05 | 22.07 | 20.85 | 21.41 | 21.41 | 1.23% | 2,106,634 |
| May 2, 2025 | 21.09 | 21.71 | 20.15 | 21.15 | 21.15 | 1.88% | 2,333,802 |
| May 1, 2025 | 20.74 | 21.00 | 20.31 | 20.76 | 20.76 | -0.24% | 1,917,128 |
| Apr 30, 2025 | 19.70 | 20.91 | 19.69 | 20.81 | 20.81 | 3.64% | 1,514,352 |
| Apr 29, 2025 | 19.36 | 20.09 | 19.11 | 20.08 | 20.08 | 3.72% | 1,175,833 |
| Apr 28, 2025 | 18.36 | 19.49 | 18.15 | 19.36 | 19.36 | 5.62% | 2,369,513 |
| Apr 25, 2025 | 17.29 | 18.45 | 17.29 | 18.33 | 18.33 | 3.97% | 1,323,140 |
| Apr 24, 2025 | 16.76 | 17.69 | 16.76 | 17.63 | 17.63 | 5.57% | 1,428,466 |
| Apr 23, 2025 | 16.23 | 17.54 | 16.19 | 16.70 | 16.70 | 5.16% | 1,684,449 |
| Apr 22, 2025 | 15.33 | 16.08 | 15.33 | 15.88 | 15.88 | 5.10% | 1,277,972 |
| Apr 21, 2025 | 14.73 | 15.87 | 14.71 | 15.11 | 15.11 | 1.27% | 1,149,350 |
| Apr 17, 2025 | 14.56 | 15.00 | 14.56 | 14.92 | 14.92 | 2.40% | 1,101,182 |
| Apr 16, 2025 | 14.75 | 14.87 | 14.13 | 14.57 | 14.57 | -2.28% | 1,155,785 |
| Apr 15, 2025 | 14.67 | 15.23 | 14.54 | 14.91 | 14.91 | 0.54% | 1,364,023 |
| Apr 14, 2025 | 14.95 | 15.06 | 14.48 | 14.83 | 14.83 | 2.28% | 1,470,054 |
| Apr 11, 2025 | 13.14 | 14.67 | 13.14 | 14.50 | 14.50 | 7.49% | 1,615,924 |
| Apr 10, 2025 | 14.50 | 14.56 | 13.18 | 13.49 | 13.49 | -5.99% | 2,273,098 |
| Apr 9, 2025 | 13.56 | 15.00 | 12.91 | 14.35 | 14.35 | 1.41% | 3,375,763 |
| Apr 8, 2025 | 15.78 | 15.96 | 13.75 | 14.15 | 14.15 | -6.72% | 1,748,231 |
| Apr 7, 2025 | 14.32 | 15.83 | 13.97 | 15.17 | 15.17 | 1.20% | 2,736,133 |
| Apr 4, 2025 | 15.77 | 16.01 | 14.85 | 14.99 | 14.99 | -9.48% | 2,863,861 |
| Apr 3, 2025 | 16.65 | 17.26 | 15.99 | 16.56 | 16.56 | -7.69% | 3,230,599 |
| Apr 2, 2025 | 17.17 | 18.13 | 17.07 | 17.94 | 17.94 | 2.87% | 1,221,291 |
| Apr 1, 2025 | 18.16 | 18.90 | 17.36 | 17.44 | 17.44 | -2.68% | 2,101,022 |
| Mar 31, 2025 | 19.20 | 19.25 | 17.46 | 17.92 | 17.92 | -8.94% | 2,577,321 |
| Mar 28, 2025 | 20.43 | 20.48 | 19.44 | 19.68 | 19.68 | -3.39% | 1,138,588 |
| Mar 27, 2025 | 20.79 | 21.18 | 20.34 | 20.37 | 20.37 | -2.02% | 1,118,386 |
| Mar 26, 2025 | 21.00 | 21.28 | 20.29 | 20.79 | 20.79 | -1.05% | 1,665,193 |
| Mar 25, 2025 | 21.24 | 21.35 | 20.70 | 21.01 | 21.01 | -1.32% | 975,782 |
| Mar 24, 2025 | 20.81 | 21.35 | 20.48 | 21.29 | 21.29 | 3.70% | 1,623,563 |
| Mar 21, 2025 | 20.62 | 20.96 | 20.22 | 20.53 | 20.53 | -1.44% | 4,455,998 |
| Mar 20, 2025 | 20.49 | 20.98 | 20.42 | 20.83 | 20.83 | 0.63% | 803,465 |
| Mar 19, 2025 | 19.79 | 20.73 | 19.59 | 20.70 | 20.70 | 4.33% | 979,313 |
| Mar 18, 2025 | 20.72 | 20.89 | 19.81 | 19.84 | 19.84 | -4.94% | 1,347,612 |
| Mar 17, 2025 | 20.23 | 21.01 | 20.03 | 20.87 | 20.87 | 5.78% | 1,479,050 |
| Mar 14, 2025 | 19.26 | 19.87 | 18.86 | 19.73 | 19.73 | 3.14% | 1,137,210 |
| Mar 13, 2025 | 19.31 | 19.61 | 18.79 | 19.13 | 19.13 | -0.73% | 1,779,329 |
| Mar 12, 2025 | 18.66 | 19.63 | 18.66 | 19.27 | 19.27 | 6.32% | 1,555,439 |
| Mar 11, 2025 | 17.90 | 18.67 | 17.71 | 18.13 | 18.13 | 1.43% | 1,794,214 |
| Mar 10, 2025 | 17.76 | 18.10 | 17.15 | 17.87 | 17.87 | -1.22% | 1,841,572 |
| Mar 7, 2025 | 18.81 | 19.36 | 18.04 | 18.09 | 18.09 | -4.49% | 1,841,269 |
| Mar 6, 2025 | 18.87 | 19.43 | 18.63 | 18.94 | 18.94 | -2.42% | 1,120,008 |
| Mar 5, 2025 | 19.35 | 19.73 | 18.91 | 19.41 | 19.41 | -1.47% | 1,380,539 |
| Mar 4, 2025 | 19.58 | 20.01 | 19.20 | 19.70 | 19.70 | -0.51% | 1,953,776 |