Skip to main content

Travere Therapeutics Inc (NQ: TVTX )

6.840 +0.080 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.540 6.110 5.540 5.985 1,882,726 +0.46(+8.23%)
Apr 30, 2024 5.380 5.760 5.300 5.530 1,315,865 +0.07(+1.28%)
Apr 29, 2024 5.330 5.565 5.235 5.460 1,582,374 +0.20(+3.80%)
Apr 26, 2024 5.400 5.555 5.210 5.260 1,220,072 -0.13(-2.41%)
Apr 25, 2024 5.500 5.500 5.120 5.390 1,485,491 -0.06(-1.10%)
Apr 24, 2024 5.780 5.780 5.340 5.450 2,777,757 -0.29(-5.05%)
Apr 23, 2024 5.850 5.960 5.710 5.740 1,764,302 -0.11(-1.88%)
Apr 22, 2024 5.770 5.935 5.705 5.850 1,098,084 +0.13(+2.27%)
Apr 19, 2024 5.730 5.910 5.575 5.720 946,782 -0.08(-1.38%)
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%)
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.