TVTX
Travere Therapeutics, Inc. TVTX
$56.71
+1.43
(+2.59%)
Neutral · +0.45σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TVTX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $54.12 | $57.30 | $53.00 | $56.71 | 1.5M |
| 2026-07-16 | $56.08 | $56.74 | $54.26 | $55.28 | 1.4M |
| 2026-07-15 | $56.76 | $57.62 | $55.74 | $56.74 | 0.8M |
| 2026-07-14 | $56.60 | $57.27 | $55.50 | $57.06 | 0.9M |
| 2026-07-13 | $55.51 | $56.82 | $53.94 | $56.29 | 1.0M |
| 2026-07-10 | $58.00 | $58.49 | $55.00 | $56.59 | 1.2M |
| 2026-07-09 | $58.50 | $59.69 | $57.95 | $58.47 | 1.4M |
| 2026-07-08 | $57.50 | $58.49 | $56.07 | $58.36 | 1.5M |
| 2026-07-07 | $57.79 | $58.79 | $56.45 | $57.85 | 1.3M |
| 2026-07-06 | $56.65 | $58.75 | $56.65 | $57.48 | 1.9M |
| 2026-07-02 | $56.78 | $56.95 | $54.87 | $56.92 | 1.7M |
| 2026-07-01 | $57.35 | $57.61 | $56.04 | $56.34 | 1.5M |
| 2026-06-30 | $58.61 | $58.73 | $56.60 | $56.81 | 2.4M |
| 2026-06-29 | $58.36 | $58.79 | $57.27 | $58.30 | 1.4M |
| 2026-06-26 | $59.34 | $59.81 | $57.69 | $58.85 | 4.9M |
| 2026-06-25 | $57.85 | $60.10 | $57.29 | $59.03 | 2.7M |
| 2026-06-24 | $56.55 | $57.85 | $56.02 | $57.69 | 2.4M |
| 2026-06-23 | $54.43 | $56.01 | $54.13 | $55.95 | 1.6M |
| 2026-06-22 | $56.20 | $56.81 | $55.00 | $55.11 | 1.7M |
| 2026-06-18 | $54.65 | $55.99 | $53.75 | $55.15 | 6.6M |
| 2026-06-17 | $53.06 | $55.10 | $53.06 | $54.14 | 1.3M |
| 2026-06-16 | $53.88 | $54.38 | $52.72 | $53.38 | 2.1M |
| 2026-06-15 | $52.44 | $53.88 | $52.06 | $53.80 | 2.1M |
| 2026-06-12 | $49.10 | $52.72 | $48.98 | $52.04 | 2.4M |
| 2026-06-11 | $46.58 | $49.57 | $46.54 | $48.91 | 2.6M |
| 2026-06-10 | $47.78 | $49.68 | $46.69 | $46.74 | 1.6M |
| 2026-06-09 | $47.85 | $49.21 | $46.74 | $48.57 | 2.6M |
| 2026-06-08 | $46.60 | $48.29 | $45.92 | $47.08 | 1.9M |
| 2026-06-05 | $46.50 | $47.77 | $45.30 | $45.81 | 2.9M |
| 2026-06-04 | $44.69 | $47.56 | $44.69 | $46.18 | 1.6M |
| 2026-06-03 | $43.31 | $45.57 | $43.09 | $45.20 | 1.8M |
| 2026-06-02 | $44.18 | $44.70 | $42.37 | $42.96 | 2.5M |
| 2026-06-01 | $46.51 | $46.88 | $45.01 | $45.04 | 1.4M |
| 2026-05-29 | $47.76 | $48.58 | $46.50 | $47.18 | 2.2M |
| 2026-05-28 | $47.63 | $48.50 | $46.92 | $47.76 | 1.9M |
| 2026-05-27 | $44.70 | $48.03 | $44.16 | $47.76 | 3.1M |
| 2026-05-26 | $44.43 | $45.53 | $43.70 | $44.29 | 1.8M |
| 2026-05-22 | $44.39 | $45.00 | $44.12 | $44.43 | 0.8M |
| 2026-05-21 | $42.99 | $44.95 | $42.84 | $44.74 | 1.3M |
| 2026-05-20 | $42.72 | $43.69 | $42.06 | $43.49 | 1.6M |
| 2026-05-19 | $42.66 | $42.97 | $41.32 | $42.26 | 1.3M |
| 2026-05-18 | $42.34 | $43.46 | $42.14 | $42.89 | 1.8M |
| 2026-05-15 | $43.49 | $43.95 | $42.35 | $42.59 | 1.7M |
| 2026-05-14 | $44.98 | $44.98 | $43.04 | $44.10 | 3.0M |
| 2026-05-13 | $42.43 | $44.93 | $42.27 | $44.55 | 2.5M |
| 2026-05-12 | $43.12 | $43.54 | $42.12 | $42.84 | 1.8M |
| 2026-05-11 | $42.60 | $43.66 | $41.55 | $43.51 | 2.5M |
| 2026-05-08 | $43.42 | $43.88 | $41.77 | $42.60 | 2.3M |
| 2026-05-07 | $45.51 | $45.97 | $42.18 | $42.66 | 10.8M |
| 2026-05-06 | $43.77 | $44.89 | $42.50 | $44.76 | 2.4M |
| 2026-05-05 | $45.74 | $48.61 | $43.06 | $44.80 | 3.3M |
| 2026-05-04 | $44.12 | $45.43 | $43.76 | $44.91 | 2.5M |
| 2026-05-01 | $42.52 | $44.70 | $42.08 | $44.12 | 2.2M |
| 2026-04-30 | $40.82 | $42.69 | $40.34 | $42.12 | 2.5M |
| 2026-04-29 | $40.04 | $41.13 | $39.75 | $40.10 | 1.4M |
| 2026-04-28 | $40.97 | $42.08 | $40.75 | $40.89 | 1.2M |
| 2026-04-27 | $40.50 | $41.43 | $40.50 | $40.81 | 1.0M |
| 2026-04-24 | $41.35 | $41.35 | $39.95 | $40.50 | 1.4M |
| 2026-04-23 | $40.19 | $41.65 | $39.78 | $40.82 | 1.8M |
| 2026-04-22 | $39.09 | $40.11 | $38.35 | $40.09 | 2.7M |
| 2026-04-21 | $40.47 | $40.47 | $38.47 | $38.78 | 1.9M |
| 2026-04-20 | $40.77 | $40.87 | $39.30 | $40.29 | 1.4M |
| 2026-04-17 | $40.27 | $40.88 | $38.67 | $40.77 | 2.1M |
| 2026-04-16 | $39.83 | $40.00 | $38.12 | $39.54 | 4.6M |
| 2026-04-15 | $42.33 | $42.66 | $40.40 | $40.95 | 4.5M |
| 2026-04-14 | $41.53 | $43.31 | $39.90 | $42.13 | 14.9M |
| 2026-04-13 | $28.69 | $31.71 | $28.38 | $30.70 | 2.5M |
| 2026-04-10 | $31.25 | $31.47 | $28.29 | $28.96 | 2.8M |
| 2026-04-09 | $31.07 | $31.87 | $29.79 | $31.44 | 1.9M |
| 2026-04-08 | $33.07 | $33.08 | $31.43 | $31.68 | 1.2M |
| 2026-04-07 | $31.43 | $32.10 | $30.60 | $31.67 | 1.0M |
| 2026-04-06 | $30.67 | $33.78 | $30.67 | $31.83 | 2.9M |
| 2026-04-02 | $30.69 | $31.35 | $30.22 | $30.44 | 1.1M |
| 2026-04-01 | $29.98 | $31.76 | $29.90 | $31.42 | 2.3M |
| 2026-03-31 | $27.96 | $29.73 | $27.96 | $29.71 | 1.8M |
| 2026-03-30 | $27.46 | $28.26 | $27.14 | $27.66 | 1.0M |
| 2026-03-27 | $27.62 | $27.86 | $27.20 | $27.25 | 0.6M |
| 2026-03-26 | $26.77 | $28.62 | $26.77 | $27.92 | 0.9M |
| 2026-03-25 | $26.84 | $27.59 | $26.50 | $27.56 | 1.6M |
| 2026-03-24 | $27.14 | $27.33 | $26.48 | $26.79 | 0.8M |
| 2026-03-23 | $27.20 | $28.28 | $27.20 | $27.75 | 1.7M |
| 2026-03-20 | $27.70 | $27.83 | $26.15 | $26.84 | 2.6M |
| 2026-03-19 | $26.74 | $27.83 | $26.56 | $27.72 | 1.2M |
| 2026-03-18 | $27.57 | $27.62 | $26.72 | $26.96 | 1.1M |
| 2026-03-17 | $28.05 | $28.17 | $27.55 | $27.76 | 0.7M |
| 2026-03-16 | $28.12 | $28.50 | $27.70 | $28.03 | 0.8M |
| 2026-03-13 | $27.83 | $28.58 | $26.95 | $27.80 | 0.7M |
| 2026-03-12 | $28.05 | $28.05 | $26.90 | $27.55 | 1.1M |
| 2026-03-11 | $28.48 | $28.53 | $27.28 | $28.47 | 0.9M |
| 2026-03-10 | $29.45 | $29.48 | $28.14 | $28.63 | 0.9M |
| 2026-03-09 | $27.22 | $29.35 | $27.21 | $28.98 | 1.3M |
| 2026-03-06 | $26.61 | $27.40 | $26.43 | $27.24 | 1.4M |
| 2026-03-05 | $27.83 | $28.31 | $27.08 | $27.31 | 1.1M |
| 2026-03-04 | $28.44 | $28.59 | $27.85 | $28.18 | 1.5M |
| 2026-03-03 | $28.81 | $29.16 | $28.12 | $28.27 | 2.0M |
| 2026-03-02 | $29.28 | $29.98 | $28.99 | $29.53 | 1.9M |
| 2026-02-27 | $29.08 | $30.15 | $28.88 | $29.79 | 1.7M |
| 2026-02-26 | $29.35 | $29.88 | $28.65 | $29.72 | 0.8M |
| 2026-02-25 | $30.85 | $31.49 | $29.23 | $29.34 | 1.1M |
| 2026-02-24 | $30.82 | $31.39 | $30.19 | $30.88 | 1.6M |
| 2026-02-23 | $29.83 | $30.91 | $29.39 | $30.73 | 1.6M |
| 2026-02-20 | $29.48 | $30.44 | $27.47 | $30.39 | 2.0M |
| 2026-02-19 | $27.95 | $29.37 | $27.90 | $29.30 | 2.6M |
| 2026-02-18 | $28.09 | $29.50 | $27.75 | $27.87 | 1.3M |
| 2026-02-17 | $27.83 | $28.84 | $27.01 | $28.75 | 1.5M |
| 2026-02-13 | $30.60 | $31.44 | $27.25 | $27.82 | 3.1M |
| 2026-02-12 | $30.59 | $30.99 | $29.94 | $30.60 | 0.9M |
| 2026-02-11 | $30.17 | $30.60 | $29.12 | $30.22 | 1.1M |
| 2026-02-10 | $30.12 | $30.65 | $29.63 | $30.32 | 0.7M |
| 2026-02-09 | $29.68 | $30.36 | $28.90 | $30.07 | 0.8M |
| 2026-02-06 | $29.91 | $30.65 | $29.45 | $29.71 | 1.3M |
| 2026-02-05 | $31.67 | $32.72 | $29.31 | $29.47 | 1.8M |
| 2026-02-04 | $32.80 | $32.90 | $30.82 | $31.68 | 1.3M |
| 2026-02-03 | $32.87 | $33.01 | $31.50 | $32.84 | 1.7M |
| 2026-02-02 | $31.09 | $33.13 | $31.04 | $33.10 | 1.6M |
| 2026-01-30 | $31.57 | $31.96 | $30.69 | $31.09 | 2.0M |
| 2026-01-29 | $30.17 | $32.11 | $30.08 | $31.99 | 2.1M |
| 2026-01-28 | $29.90 | $30.57 | $29.20 | $30.28 | 1.1M |
| 2026-01-27 | $29.94 | $30.62 | $29.60 | $30.03 | 1.5M |
| 2026-01-26 | $29.20 | $29.97 | $29.00 | $29.94 | 1.2M |
| 2026-01-23 | $29.66 | $30.16 | $29.07 | $29.44 | 1.8M |
| 2026-01-22 | $28.20 | $29.77 | $28.00 | $29.73 | 1.8M |
| 2026-01-21 | $27.55 | $28.29 | $26.78 | $28.25 | 1.9M |
| 2026-01-20 | $27.07 | $28.17 | $26.89 | $27.94 | 1.3M |