UK markets close in 7 hours 16 minutes

Travere Therapeutics, Inc. (TVTX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.75+0.20 (+3.05%)
At close: 04:00PM EDT
6.75 0.00 (0.00%)
After hours: 06:51PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.407.696.746.756.751,938,100
06 May 20246.276.576.216.556.551,383,100
03 May 20246.446.566.186.266.26767,600
02 May 20246.096.205.796.166.161,290,000
01 May 20245.546.115.546.006.001,882,700
30 Apr 20245.385.765.305.535.531,315,900
29 Apr 20245.335.575.245.465.461,582,400
26 Apr 20245.405.555.215.265.261,220,100
25 Apr 20245.505.505.125.395.391,485,500
24 Apr 20245.785.785.345.455.452,777,800
23 Apr 20245.855.965.715.745.741,764,300
22 Apr 20245.775.935.705.855.851,098,100
19 Apr 20245.735.915.575.725.72946,700
18 Apr 20245.976.025.785.805.80972,700
17 Apr 20246.246.345.945.995.991,313,800
16 Apr 20246.236.366.116.156.15792,100
15 Apr 20246.336.496.196.326.321,547,800
12 Apr 20246.656.706.256.376.371,409,800
11 Apr 20246.746.846.526.696.691,966,000
10 Apr 20246.846.846.436.676.673,591,100
09 Apr 20247.027.266.826.866.86755,100
08 Apr 20247.077.156.936.966.96534,600
05 Apr 20246.847.136.657.047.04715,700
04 Apr 20247.097.176.926.956.951,082,100
03 Apr 20246.977.156.856.986.981,253,800
02 Apr 20247.347.347.007.047.041,051,700
01 Apr 20247.717.777.247.317.311,069,800
28 Mar 20247.747.987.417.717.71776,000
27 Mar 20247.118.067.117.677.671,104,300
26 Mar 20247.867.957.547.577.57988,600
25 Mar 20248.028.117.697.697.69625,900
22 Mar 20247.958.147.837.887.88952,400
21 Mar 20247.888.417.728.098.091,029,900
20 Mar 20247.417.847.347.767.761,001,600
19 Mar 20247.137.527.117.487.481,334,900
18 Mar 20247.437.477.147.187.181,165,100
15 Mar 20247.687.807.467.497.492,332,000
14 Mar 20248.098.117.497.537.531,008,600
13 Mar 20247.718.397.718.158.151,177,600
12 Mar 20248.018.067.687.757.75978,100
11 Mar 20248.598.727.977.997.991,118,900
08 Mar 20248.869.038.608.668.66651,200
07 Mar 20248.638.948.588.718.71947,000
06 Mar 20248.238.658.108.618.611,189,600
05 Mar 20248.078.167.808.048.041,424,500
04 Mar 20247.938.207.598.198.191,108,400
01 Mar 20247.658.017.577.877.871,333,000
29 Feb 20247.988.067.537.567.561,302,000
28 Feb 20248.218.277.787.797.791,274,900
27 Feb 20248.218.338.088.318.311,771,200
26 Feb 20247.858.137.818.028.02843,200
23 Feb 20248.158.247.747.947.94999,300
22 Feb 20247.888.057.667.867.861,299,700
21 Feb 20248.188.287.807.887.881,552,100
20 Feb 20248.158.307.988.288.281,439,000
16 Feb 20248.808.998.068.208.201,281,300
15 Feb 20248.338.828.298.748.741,471,400
14 Feb 20248.118.327.868.258.251,231,000
13 Feb 20248.498.577.807.997.991,356,300
12 Feb 20248.438.908.318.868.861,027,900
09 Feb 20248.348.658.288.488.48739,800
08 Feb 20248.238.558.108.308.30834,100
07 Feb 20248.658.658.278.288.28686,800
06 Feb 20248.328.688.208.678.67730,700
05 Feb 20248.328.488.238.268.26732,100
02 Feb 20248.558.558.268.498.49790,500
01 Feb 20248.868.878.168.608.601,270,600
31 Jan 20248.979.228.788.938.931,322,100
30 Jan 20249.199.208.869.019.011,372,900
29 Jan 20248.629.328.479.329.321,099,400
26 Jan 20249.179.308.518.608.601,297,800
25 Jan 20249.369.709.109.159.15957,600
24 Jan 20249.439.439.059.069.06976,500
23 Jan 20248.969.298.919.299.291,358,200
22 Jan 20248.779.098.658.858.851,471,500
19 Jan 20248.949.208.738.748.741,065,400
18 Jan 20249.409.408.798.888.881,267,600
17 Jan 20248.749.348.589.239.232,323,200
16 Jan 20249.399.398.758.908.901,434,700
12 Jan 20249.129.669.089.539.532,487,300
11 Jan 20249.179.288.838.998.992,263,900
10 Jan 20249.9410.279.349.379.371,010,800
09 Jan 20249.6810.039.449.809.801,746,500
08 Jan 20248.409.838.379.829.822,451,400
05 Jan 20248.998.998.608.648.64754,100
04 Jan 20249.179.238.939.099.091,219,600
03 Jan 20249.489.558.949.109.101,131,200
02 Jan 20248.789.838.729.569.561,491,600
29 Dec 20239.439.438.968.998.991,096,800
28 Dec 20239.309.709.309.419.411,139,700
27 Dec 20239.509.599.319.509.50909,000
26 Dec 20239.249.589.079.439.431,115,000
22 Dec 20238.719.218.719.069.061,105,400
21 Dec 20238.548.688.348.638.631,005,700
20 Dec 20238.718.798.318.348.341,868,100
19 Dec 20238.638.918.408.728.721,929,500
18 Dec 20238.658.808.268.268.26829,800
15 Dec 20238.739.078.488.668.662,741,900
14 Dec 20239.259.468.498.638.631,444,500
13 Dec 20238.749.118.188.908.902,800,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...