Skip to main content

Travere Therapeutics Inc (NQ: TVTX )

5.800 -0.190 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.970 6.020 5.775 5.800 972,749 -0.19(-3.17%)
Apr 17, 2024 6.240 6.340 5.940 5.990 1,313,925 -0.16(-2.60%)
Apr 16, 2024 6.230 6.360 6.113 6.150 792,112 -0.17(-2.69%)
Apr 15, 2024 6.330 6.490 6.190 6.320 1,547,751 -0.05(-0.78%)
Apr 12, 2024 6.650 6.700 6.250 6.370 1,409,832 -0.32(-4.78%)
Apr 11, 2024 6.740 6.845 6.520 6.690 1,966,022 +0.02(+0.30%)
Apr 10, 2024 6.840 6.840 6.430 6.670 3,591,112 -0.19(-2.77%)
Apr 09, 2024 7.020 7.260 6.815 6.860 755,109 -0.10(-1.44%)
Apr 08, 2024 7.070 7.150 6.935 6.960 534,602 -0.08(-1.14%)
Apr 05, 2024 6.840 7.130 6.650 7.040 715,668 +0.09(+1.29%)
Apr 04, 2024 7.090 7.170 6.920 6.950 1,082,096 -0.03(-0.43%)
Apr 03, 2024 6.970 7.150 6.850 6.980 1,253,836 -0.06(-0.85%)
Apr 02, 2024 7.340 7.340 7.000 7.040 1,051,661 -0.27(-3.69%)
Apr 01, 2024 7.710 7.770 7.240 7.310 1,069,182 -0.40(-5.19%)
Mar 28, 2024 7.740 7.767 7.765 7.710 776,017 +0.04(+0.52%)
Mar 27, 2024 7.110 8.060 7.110 7.670 1,104,260 +0.10(+1.32%)
Mar 26, 2024 7.860 7.950 7.540 7.570 988,583 -0.12(-1.56%)
Mar 25, 2024 8.020 8.115 7.690 7.690 625,928 -0.19(-2.41%)
Mar 22, 2024 7.950 8.140 7.830 7.880 952,364 -0.21(-2.60%)
Mar 21, 2024 7.880 8.410 7.720 8.090 1,030,133 +0.33(+4.25%)
Mar 20, 2024 7.410 7.840 7.340 7.760 1,001,618 +0.28(+3.74%)
Mar 19, 2024 7.130 7.520 7.110 7.480 1,334,903 +0.30(+4.18%)
Mar 18, 2024 7.430 7.470 7.140 7.180 1,165,154 -0.31(-4.14%)
Mar 15, 2024 7.680 7.805 7.462 7.490 2,331,988 -0.04(-0.53%)
Mar 14, 2024 8.090 8.110 7.485 7.530 1,008,598 -0.62(-7.61%)
Mar 13, 2024 7.710 8.390 7.710 8.150 1,177,570 +0.40(+5.16%)
Mar 12, 2024 8.010 8.065 7.680 7.750 978,075 -0.24(-3.00%)
Mar 11, 2024 8.590 8.720 7.970 7.990 1,118,908 -0.67(-7.74%)
Mar 08, 2024 8.860 9.030 8.604 8.660 651,171 -0.05(-0.57%)
Mar 07, 2024 8.630 8.940 8.580 8.710 947,021 +0.10(+1.16%)
Mar 06, 2024 8.230 8.650 8.100 8.610 1,189,565 +0.57(+7.09%)
Mar 05, 2024 8.070 8.160 7.800 8.040 1,424,519 -0.15(-1.83%)
Mar 04, 2024 7.930 8.200 7.585 8.190 1,108,440 +0.32(+4.07%)
Mar 01, 2024 7.650 8.010 7.575 7.870 1,333,268 +0.31(+4.10%)
Feb 29, 2024 7.980 8.060 7.530 7.560 1,301,959 -0.23(-2.95%)
Feb 28, 2024 8.210 8.270 7.780 7.790 1,274,919 -0.52(-6.26%)
Feb 27, 2024 8.210 8.330 8.080 8.310 1,771,191 +0.29(+3.62%)
Feb 26, 2024 7.850 8.130 7.810 8.020 843,247 +0.08(+1.01%)
Feb 23, 2024 8.150 8.238 7.735 7.940 999,403 +0.08(+1.02%)
Feb 22, 2024 7.880 8.050 7.655 7.860 1,299,706 -0.02(-0.25%)
Feb 21, 2024 8.180 8.280 7.805 7.880 1,552,071 -0.40(-4.83%)
Feb 20, 2024 8.150 8.295 7.980 8.280 1,438,955 +0.08(+0.98%)
Feb 16, 2024 8.800 8.990 8.060 8.200 1,281,630 -0.54(-6.18%)
Feb 15, 2024 8.330 8.820 8.290 8.740 1,471,050 +0.49(+5.94%)
Feb 14, 2024 8.110 8.320 7.860 8.250 1,230,963 +0.26(+3.25%)
Feb 13, 2024 8.490 8.570 7.795 7.990 1,356,346 -0.87(-9.82%)
Feb 12, 2024 8.430 8.895 8.305 8.860 1,027,915 +0.38(+4.48%)
Feb 09, 2024 8.340 8.645 8.280 8.480 739,839 +0.18(+2.17%)
Feb 08, 2024 8.230 8.550 8.100 8.300 834,067 +0.02(+0.24%)
Feb 07, 2024 8.650 8.650 8.270 8.280 686,838 -0.39(-4.50%)
Feb 06, 2024 8.320 8.680 8.205 8.670 730,687 +0.41(+4.96%)
Feb 05, 2024 8.320 8.480 8.230 8.260 732,091 -0.23(-2.71%)
Feb 02, 2024 8.550 8.550 8.260 8.490 790,517 -0.11(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.