Canada markets closed

Travere Therapeutics, Inc. (TVTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.22-0.06 (-0.72%)
At close: 04:00PM EDT
8.55 +0.33 (+4.01%)
After hours: 04:35PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20248.368.367.858.228.223,776,900
Jun 27, 20248.278.387.988.288.28741,500
Jun 26, 20247.968.327.798.258.251,080,400
Jun 25, 20247.728.217.677.967.96953,700
Jun 24, 20247.367.847.367.797.79717,200
Jun 21, 20246.997.596.997.317.315,854,500
Jun 20, 20247.077.106.806.956.95927,300
Jun 18, 20247.297.316.967.107.10976,300
Jun 17, 20247.117.417.037.337.331,027,200
Jun 14, 20247.107.247.027.177.17815,300
Jun 13, 20247.307.347.057.247.24552,200
Jun 12, 20247.427.647.257.347.34742,100
Jun 11, 20247.167.256.977.077.071,028,900
Jun 10, 20247.037.296.917.277.271,004,800
Jun 07, 20247.127.276.987.137.13625,300
Jun 06, 20247.817.817.227.237.23690,700
Jun 05, 20247.667.857.467.837.83735,200
Jun 04, 20247.707.917.557.677.67787,600
Jun 03, 20247.447.997.357.727.721,493,800
May 31, 20247.117.607.037.427.421,099,000
May 30, 20246.947.186.797.027.021,073,800
May 29, 20246.606.886.496.846.841,033,400
May 28, 20246.377.016.306.766.761,323,400
May 24, 20246.356.396.146.166.16591,500
May 23, 20246.566.566.236.346.341,147,400
May 22, 20246.566.676.426.566.56811,500
May 21, 20246.256.646.146.616.611,389,600
May 20, 20246.076.226.016.176.17909,600
May 17, 20246.676.776.036.066.061,321,600
May 16, 20246.807.096.606.696.69930,700
May 15, 20246.937.196.786.806.801,027,800
May 14, 20246.466.726.456.706.701,116,500
May 13, 20246.346.566.226.346.34792,500
May 10, 20246.666.886.266.306.30974,800
May 09, 20246.876.876.586.606.601,198,200
May 08, 20246.746.936.496.826.821,229,500
May 07, 20247.407.696.746.756.751,938,100
May 06, 20246.276.576.216.556.551,383,100
May 03, 20246.446.566.186.266.26767,600
May 02, 20246.096.205.796.166.161,290,000
May 01, 20245.546.115.546.006.001,882,700
Apr 30, 20245.385.765.305.535.531,315,900
Apr 29, 20245.335.575.245.465.461,582,400
Apr 26, 20245.405.555.215.265.261,220,100
Apr 25, 20245.505.505.125.395.391,485,500
Apr 24, 20245.785.785.345.455.452,777,800
Apr 23, 20245.855.965.715.745.741,764,300
Apr 22, 20245.775.935.705.855.851,098,100
Apr 19, 20245.735.915.575.725.72946,700
Apr 18, 20245.976.025.785.805.80972,700
Apr 17, 20246.246.345.945.995.991,313,800
Apr 16, 20246.236.366.116.156.15792,100
Apr 15, 20246.336.496.196.326.321,547,800
Apr 12, 20246.656.706.256.376.371,409,800
Apr 11, 20246.746.846.526.696.691,966,000
Apr 10, 20246.846.846.436.676.673,591,100
Apr 09, 20247.027.266.826.866.86755,100
Apr 08, 20247.077.156.936.966.96534,600
Apr 05, 20246.847.136.657.047.04715,700
Apr 04, 20247.097.176.926.956.951,082,100
Apr 03, 20246.977.156.856.986.981,253,800
Apr 02, 20247.347.347.007.047.041,051,700
Apr 01, 20247.717.777.247.317.311,069,800
Mar 28, 20247.747.987.417.717.71776,000
Mar 27, 20247.118.067.117.677.671,104,300
Mar 26, 20247.867.957.547.577.57988,600
Mar 25, 20248.028.117.697.697.69625,900
Mar 22, 20247.958.147.837.887.88952,400
Mar 21, 20247.888.417.728.098.091,029,900
Mar 20, 20247.417.847.347.767.761,001,600
Mar 19, 20247.137.527.117.487.481,334,900
Mar 18, 20247.437.477.147.187.181,165,100
Mar 15, 20247.687.807.467.497.492,332,000
Mar 14, 20248.098.117.497.537.531,008,600
Mar 13, 20247.718.397.718.158.151,177,600
Mar 12, 20248.018.067.687.757.75978,100
Mar 11, 20248.598.727.977.997.991,118,900
Mar 08, 20248.869.038.608.668.66651,200
Mar 07, 20248.638.948.588.718.71947,000
Mar 06, 20248.238.658.108.618.611,189,600
Mar 05, 20248.078.167.808.048.041,424,500
Mar 04, 20247.938.207.598.198.191,108,400
Mar 01, 20247.658.017.577.877.871,333,000
Feb 29, 20247.988.067.537.567.561,302,000
Feb 28, 20248.218.277.787.797.791,274,900
Feb 27, 20248.218.338.088.318.311,771,200
Feb 26, 20247.858.137.818.028.02843,200
Feb 23, 20248.158.247.747.947.94999,300
Feb 22, 20247.888.057.667.867.861,299,700
Feb 21, 20248.188.287.807.887.881,552,100
Feb 20, 20248.158.307.988.288.281,439,000
Feb 16, 20248.808.998.068.208.201,281,300
Feb 15, 20248.338.828.298.748.741,471,400
Feb 14, 20248.118.327.868.258.251,231,000
Feb 13, 20248.498.577.807.997.991,356,300
Feb 12, 20248.438.908.318.868.861,027,900
Feb 09, 20248.348.658.288.488.48739,800
Feb 08, 20248.238.558.108.308.30834,100
Feb 07, 20248.658.658.278.288.28686,800
Feb 06, 20248.328.688.208.678.67730,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...