Skip to main content

Travere Therapeutics Inc (NQ: TVTX )

9.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.22 10.33 9.630 9.810 845,646 -0.48(-4.66%)
Jul 17, 2024 10.10 10.41 9.970 10.29 1,538,898 +0.07(+0.68%)
Jul 16, 2024 9.920 10.43 9.920 10.22 1,307,755 +0.41(+4.18%)
Jul 15, 2024 9.870 9.990 9.650 9.810 1,836,489 +0.01(+0.10%)
Jul 12, 2024 9.900 10.24 9.710 9.800 1,515,151 +0.01(+0.10%)
Jul 11, 2024 9.700 10.06 9.440 9.790 1,521,847 +0.26(+2.73%)
Jul 10, 2024 9.510 9.670 9.325 9.530 926,284 +0.04(+0.42%)
Jul 09, 2024 8.770 9.920 8.760 9.490 2,565,344 +0.77(+8.83%)
Jul 08, 2024 8.010 8.790 7.990 8.720 1,414,743 +0.83(+10.52%)
Jul 05, 2024 7.880 7.960 7.720 7.890 420,775 -0.05(-0.63%)
Jul 03, 2024 8.090 8.310 7.930 7.940 382,604 -0.15(-1.85%)
Jul 02, 2024 8.190 8.230 7.950 8.090 658,818 -0.19(-2.29%)
Jul 01, 2024 8.190 8.390 8.090 8.280 777,292 +0.06(+0.73%)
Jun 28, 2024 8.360 8.360 7.850 8.220 3,776,860 -0.06(-0.72%)
Jun 27, 2024 8.270 8.380 7.980 8.280 741,545 +0.03(+0.36%)
Jun 26, 2024 7.960 8.320 7.790 8.250 1,080,403 +0.29(+3.64%)
Jun 25, 2024 7.720 8.210 7.670 7.960 953,232 +0.17(+2.18%)
Jun 24, 2024 7.360 7.835 7.360 7.790 717,239 +0.48(+6.57%)
Jun 21, 2024 6.990 7.590 6.990 7.310 5,854,483 +0.36(+5.18%)
Jun 20, 2024 7.070 7.100 6.800 6.950 927,306 -0.15(-2.11%)
Jun 18, 2024 7.290 7.310 6.960 7.100 976,340 -0.23(-3.14%)
Jun 17, 2024 7.110 7.405 7.030 7.330 1,027,211 +0.16(+2.23%)
Jun 14, 2024 7.100 7.240 7.020 7.170 815,273 -0.07(-0.97%)
Jun 13, 2024 7.300 7.340 7.050 7.240 552,200 -0.10(-1.36%)
Jun 12, 2024 7.420 7.640 7.250 7.340 742,102 +0.27(+3.82%)
Jun 11, 2024 7.160 7.250 6.970 7.070 1,028,895 -0.20(-2.75%)
Jun 10, 2024 7.030 7.290 6.910 7.270 1,004,818 +0.14(+1.96%)
Jun 07, 2024 7.120 7.270 6.980 7.130 625,264 -0.10(-1.38%)
Jun 06, 2024 7.810 7.810 7.220 7.230 690,659 -0.60(-7.66%)
Jun 05, 2024 7.660 7.850 7.460 7.830 735,239 +0.16(+2.09%)
Jun 04, 2024 7.700 7.910 7.552 7.670 787,631 -0.05(-0.65%)
Jun 03, 2024 7.440 7.990 7.350 7.720 1,493,837 +0.30(+4.04%)
May 31, 2024 7.110 7.600 7.030 7.420 1,099,004 +0.40(+5.70%)
May 30, 2024 6.940 7.185 6.790 7.020 1,073,783 +0.18(+2.63%)
May 29, 2024 6.600 6.875 6.490 6.840 1,033,376 +0.08(+1.18%)
May 28, 2024 6.370 7.015 6.300 6.760 1,323,770 +0.60(+9.74%)
May 24, 2024 6.350 6.390 6.140 6.160 591,865 -0.18(-2.84%)
May 23, 2024 6.560 6.560 6.230 6.340 1,147,369 -0.22(-3.35%)
May 22, 2024 6.560 6.670 6.420 6.560 811,497 -0.05(-0.76%)
May 21, 2024 6.250 6.645 6.140 6.610 1,389,655 +0.44(+7.13%)
May 20, 2024 6.070 6.220 6.010 6.170 909,628 +0.11(+1.82%)
May 17, 2024 6.670 6.770 6.025 6.060 1,321,572 -0.63(-9.42%)
May 16, 2024 6.800 7.090 6.600 6.690 930,732 -0.11(-1.62%)
May 15, 2024 6.930 7.190 6.780 6.800 1,027,756 +0.10(+1.49%)
May 14, 2024 6.460 6.720 6.450 6.700 1,116,588 +0.36(+5.68%)
May 13, 2024 6.340 6.560 6.220 6.340 792,503 +0.04(+0.63%)
May 10, 2024 6.660 6.880 6.260 6.300 974,836 -0.30(-4.55%)
May 09, 2024 6.870 6.870 6.580 6.600 1,198,179 -0.22(-3.23%)
May 08, 2024 6.740 6.935 6.490 6.820 1,229,505 +0.07(+1.04%)
May 07, 2024 7.400 7.690 6.740 6.750 1,938,139 +0.20(+3.05%)
May 06, 2024 6.270 6.575 6.210 6.550 1,382,980 +0.29(+4.63%)
May 03, 2024 6.440 6.560 6.180 6.260 767,565 +0.10(+1.62%)
May 02, 2024 6.090 6.205 5.790 6.160 1,290,027 +0.17(+2.92%)
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.