NasdaqGM - Delayed Quote USD

Travere Therapeutics, Inc. (TVTX)

65.28 -1.26 (-1.89%)

At close: September 4 at 4:00:00 PM EDT

65.28 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade TVTX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	66.04	67.11	65.04	65.28	65.28	1,050,500
Sep 3, 2026	67.18	68.03	66.04	66.54	66.54	1,114,900
Sep 2, 2026	66.37	67.82	65.76	67.23	67.23	1,085,700
Sep 1, 2026	66.00	66.60	65.37	65.71	65.71	1,074,100
Aug 31, 2026	65.70	66.70	65.07	66.28	66.28	1,891,200
Aug 28, 2026	67.27	67.45	65.37	65.67	65.67	808,500
Aug 27, 2026	66.69	67.85	65.65	67.52	67.52	911,600
Aug 26, 2026	66.91	67.50	65.22	67.12	67.12	1,215,100
Aug 25, 2026	65.74	67.34	65.74	67.01	67.01	1,507,400
Aug 24, 2026	65.78	65.79	63.71	65.22	65.22	1,035,300
Aug 21, 2026	64.78	66.38	64.50	65.71	65.71	1,624,900
Aug 20, 2026	64.82	65.54	64.01	64.46	64.46	1,067,100
Aug 19, 2026	65.00	66.19	63.34	65.96	65.96	1,522,000
Aug 18, 2026	62.87	64.00	62.50	63.90	63.90	884,700
Aug 17, 2026	62.15	64.38	61.62	63.53	63.53	1,565,500
Aug 14, 2026	60.76	62.48	60.47	62.14	62.14	1,190,600
Aug 13, 2026	63.33	63.33	61.06	61.43	61.43	1,285,300
Aug 12, 2026	61.34	62.32	60.40	62.16	62.16	1,041,000
Aug 11, 2026	60.75	61.97	60.20	60.21	60.21	1,282,700
Aug 10, 2026	60.56	62.57	60.56	60.89	60.89	1,764,600
Aug 7, 2026	63.53	63.71	60.67	61.32	61.32	1,226,400
Aug 6, 2026	63.69	65.45	62.10	62.45	62.45	2,866,700
Aug 5, 2026	62.00	66.24	61.00	62.76	62.76	6,308,500
Aug 4, 2026	54.93	56.67	54.22	56.02	56.02	2,464,200
Aug 3, 2026	54.82	56.00	53.42	54.98	54.98	1,906,400
Jul 31, 2026	57.29	57.55	55.30	55.89	55.89	1,715,000
Jul 30, 2026	56.39	57.83	55.56	57.28	57.28	1,014,800
Jul 29, 2026	56.49	57.67	54.59	55.56	55.56	1,158,200
Jul 28, 2026	56.92	57.30	55.07	55.91	55.91	1,117,600
Jul 27, 2026	57.95	59.09	56.67	56.68	56.68	1,663,200
Jul 24, 2026	56.74	57.62	56.26	57.36	57.36	1,229,200
Jul 23, 2026	54.80	60.00	54.32	56.68	56.68	1,569,100
Jul 22, 2026	55.29	56.44	55.29	56.26	56.26	921,000
Jul 21, 2026	55.47	56.87	55.01	56.58	56.58	1,010,700
Jul 20, 2026	56.55	58.10	55.26	55.47	55.47	765,600
Jul 17, 2026	54.12	57.30	53.00	56.71	56.71	1,475,500
Jul 16, 2026	56.08	56.74	54.26	55.28	55.28	1,438,100
Jul 15, 2026	56.76	57.62	55.74	56.74	56.74	801,500
Jul 14, 2026	56.60	57.27	55.50	57.06	57.06	890,200
Jul 13, 2026	55.51	56.82	53.94	56.29	56.29	1,032,900
Jul 10, 2026	58.00	58.49	55.00	56.59	56.59	1,247,500
Jul 9, 2026	58.50	59.69	57.95	58.47	58.47	1,427,800
Jul 8, 2026	57.50	58.49	56.07	58.36	58.36	1,549,400
Jul 7, 2026	57.79	58.79	56.45	57.85	57.85	1,273,500
Jul 6, 2026	56.65	58.75	56.65	57.48	57.48	1,866,500
Jul 2, 2026	56.78	56.95	54.87	56.92	56.92	1,698,900
Jul 1, 2026	57.35	57.61	56.04	56.34	56.34	1,541,000
Jun 30, 2026	58.61	58.73	56.60	56.81	56.81	2,431,300
Jun 29, 2026	58.36	58.79	57.27	58.30	58.30	1,370,700
Jun 26, 2026	59.34	59.81	57.69	58.85	58.85	4,896,300
Jun 25, 2026	57.85	60.10	57.29	59.03	59.03	2,699,600
Jun 24, 2026	56.55	57.85	56.02	57.69	57.69	2,449,800
Jun 23, 2026	54.43	56.01	54.13	55.95	55.95	1,581,500
Jun 22, 2026	56.20	56.81	55.00	55.11	55.11	1,742,500
Jun 18, 2026	54.65	55.99	53.75	55.15	55.15	6,587,100
Jun 17, 2026	53.06	55.10	53.06	54.14	54.14	1,347,900
Jun 16, 2026	53.88	54.38	52.72	53.38	53.38	2,130,800
Jun 15, 2026	52.44	53.88	52.06	53.80	53.80	2,105,900
Jun 12, 2026	49.10	52.72	48.98	52.04	52.04	2,389,000
Jun 11, 2026	46.58	49.57	46.54	48.91	48.91	2,639,300
Jun 10, 2026	47.78	49.68	46.69	46.74	46.74	1,632,100
Jun 9, 2026	47.85	49.21	46.74	48.57	48.57	2,621,900
Jun 8, 2026	46.60	48.29	45.92	47.08	47.08	1,943,700
Jun 5, 2026	46.50	47.77	45.30	45.81	45.81	2,910,000
Jun 4, 2026	44.69	47.56	44.69	46.18	46.18	1,609,900
Jun 3, 2026	43.31	45.57	43.09	45.20	45.20	1,769,800
Jun 2, 2026	44.18	44.70	42.37	42.96	42.96	2,533,700
Jun 1, 2026	46.51	46.88	45.01	45.04	45.04	1,382,200
May 29, 2026	47.76	48.58	46.50	47.18	47.18	2,177,200
May 28, 2026	47.63	48.50	46.92	47.76	47.76	1,854,500
May 27, 2026	44.70	48.03	44.16	47.76	47.76	3,113,100
May 26, 2026	44.43	45.53	43.70	44.29	44.29	1,808,500
May 22, 2026	44.39	45.00	44.12	44.43	44.43	803,400
May 21, 2026	42.99	44.95	42.84	44.74	44.74	1,325,400
May 20, 2026	42.72	43.69	42.06	43.49	43.49	1,596,100
May 19, 2026	42.66	42.97	41.32	42.26	42.26	1,294,000
May 18, 2026	42.34	43.46	42.14	42.89	42.89	1,774,800
May 15, 2026	43.49	43.95	42.35	42.59	42.59	1,651,000
May 14, 2026	44.98	44.98	43.04	44.10	44.10	3,042,500
May 13, 2026	42.43	44.93	42.27	44.55	44.55	2,545,600
May 12, 2026	43.12	43.54	42.12	42.84	42.84	1,763,700
May 11, 2026	42.60	43.66	41.55	43.51	43.51	2,455,900
May 8, 2026	43.42	43.88	41.77	42.60	42.60	2,266,000
May 7, 2026	45.51	45.97	42.18	42.66	42.66	10,827,600
May 6, 2026	43.77	44.89	42.50	44.76	44.76	2,390,100
May 5, 2026	45.74	48.61	43.06	44.80	44.80	3,310,800
May 4, 2026	44.12	45.43	43.76	44.91	44.91	2,450,600
May 1, 2026	42.52	44.70	42.08	44.12	44.12	2,188,300
Apr 30, 2026	40.82	42.69	40.34	42.12	42.12	2,519,200
Apr 29, 2026	40.04	41.13	39.75	40.10	40.10	1,396,900
Apr 28, 2026	40.97	42.08	40.75	40.89	40.89	1,248,400
Apr 27, 2026	40.50	41.43	40.50	40.81	40.81	1,011,800
Apr 24, 2026	41.35	41.35	39.95	40.50	40.50	1,363,100
Apr 23, 2026	40.19	41.65	39.78	40.82	40.82	1,816,500
Apr 22, 2026	39.09	40.11	38.35	40.09	40.09	2,679,600
Apr 21, 2026	40.47	40.47	38.47	38.78	38.78	1,917,800
Apr 20, 2026	40.77	40.87	39.30	40.29	40.29	1,448,700
Apr 17, 2026	40.27	40.88	38.67	40.77	40.77	2,057,400
Apr 16, 2026	39.83	40.00	38.12	39.54	39.54	4,561,700
Apr 15, 2026	42.33	42.66	40.40	40.95	40.95	4,522,700
Apr 14, 2026	41.53	43.31	39.90	42.13	42.13	14,944,900
Apr 13, 2026	28.69	31.71	28.38	30.70	30.70	2,501,800
Apr 10, 2026	31.25	31.47	28.29	28.96	28.96	2,810,000
Apr 9, 2026	31.07	31.87	29.79	31.44	31.44	1,851,400
Apr 8, 2026	33.07	33.08	31.43	31.68	31.68	1,198,500
Apr 7, 2026	31.43	32.10	30.60	31.67	31.67	987,500
Apr 6, 2026	30.67	33.78	30.67	31.83	31.83	2,949,900
Apr 2, 2026	30.69	31.35	30.22	30.44	30.44	1,149,800
Apr 1, 2026	29.98	31.76	29.90	31.42	31.42	2,277,500
Mar 31, 2026	27.96	29.73	27.96	29.71	29.71	1,848,500
Mar 30, 2026	27.46	28.26	27.14	27.66	27.66	1,031,600
Mar 27, 2026	27.62	27.86	27.20	27.25	27.25	633,600
Mar 26, 2026	26.77	28.62	26.77	27.92	27.92	851,000
Mar 25, 2026	26.84	27.59	26.50	27.56	27.56	1,569,900
Mar 24, 2026	27.14	27.33	26.48	26.79	26.79	833,800
Mar 23, 2026	27.20	28.28	27.20	27.75	27.75	1,734,200
Mar 20, 2026	27.70	27.83	26.15	26.84	26.84	2,585,000
Mar 19, 2026	26.74	27.83	26.56	27.72	27.72	1,208,500
Mar 18, 2026	27.57	27.62	26.72	26.96	26.96	1,103,200
Mar 17, 2026	28.05	28.17	27.55	27.76	27.76	665,500
Mar 16, 2026	28.12	28.50	27.70	28.03	28.03	795,200
Mar 13, 2026	27.83	28.58	26.95	27.80	27.80	742,100
Mar 12, 2026	28.05	28.05	26.90	27.55	27.55	1,069,500
Mar 11, 2026	28.48	28.53	27.28	28.47	28.47	872,600
Mar 10, 2026	29.45	29.48	28.14	28.63	28.63	868,300
Mar 9, 2026	27.22	29.35	27.21	28.98	28.98	1,273,300
Mar 6, 2026	26.61	27.40	26.43	27.24	27.24	1,433,700
Mar 5, 2026	27.83	28.31	27.08	27.31	27.31	1,125,200
Mar 4, 2026	28.44	28.59	27.85	28.18	28.18	1,475,600
Mar 3, 2026	28.81	29.16	28.12	28.27	28.27	1,965,400
Mar 2, 2026	29.28	29.98	28.99	29.53	29.53	1,915,400
Feb 27, 2026	29.08	30.15	28.88	29.79	29.79	1,702,500
Feb 26, 2026	29.35	29.88	28.65	29.72	29.72	809,900
Feb 25, 2026	30.85	31.49	29.23	29.34	29.34	1,099,600
Feb 24, 2026	30.82	31.39	30.19	30.88	30.88	1,642,200
Feb 23, 2026	29.83	30.91	29.39	30.73	30.73	1,561,100
Feb 20, 2026	29.48	30.44	27.47	30.39	30.39	1,989,300
Feb 19, 2026	27.95	29.37	27.90	29.30	29.30	2,596,700
Feb 18, 2026	28.09	29.50	27.75	27.87	27.87	1,286,400
Feb 17, 2026	27.83	28.84	27.01	28.75	28.75	1,505,800
Feb 13, 2026	30.60	31.44	27.25	27.82	27.82	3,087,900
Feb 12, 2026	30.59	30.99	29.94	30.60	30.60	879,900
Feb 11, 2026	30.17	30.60	29.12	30.22	30.22	1,090,000
Feb 10, 2026	30.12	30.65	29.63	30.32	30.32	659,700
Feb 9, 2026	29.68	30.36	28.90	30.07	30.07	806,200
Feb 6, 2026	29.91	30.65	29.45	29.71	29.71	1,333,400
Feb 5, 2026	31.67	32.72	29.31	29.47	29.47	1,793,000
Feb 4, 2026	32.80	32.90	30.82	31.68	31.68	1,343,500
Feb 3, 2026	32.87	33.01	31.50	32.84	32.84	1,749,100
Feb 2, 2026	31.09	33.13	31.04	33.10	33.10	1,578,600
Jan 30, 2026	31.57	31.96	30.69	31.09	31.09	2,000,300
Jan 29, 2026	30.17	32.11	30.08	31.99	31.99	2,112,200
Jan 28, 2026	29.90	30.57	29.20	30.28	30.28	1,123,300
Jan 27, 2026	29.94	30.62	29.60	30.03	30.03	1,455,700
Jan 26, 2026	29.20	29.97	29.00	29.94	29.94	1,230,100
Jan 23, 2026	29.66	30.16	29.07	29.44	29.44	1,767,400
Jan 22, 2026	28.20	29.77	28.00	29.73	29.73	1,765,800
Jan 21, 2026	27.55	28.29	26.78	28.25	28.25	1,911,000
Jan 20, 2026	27.07	28.17	26.89	27.94	27.94	1,343,400
Jan 16, 2026	28.50	29.31	27.77	27.87	27.87	2,221,300
Jan 15, 2026	28.67	28.96	27.70	28.40	28.40	2,419,300
Jan 14, 2026	29.05	29.22	27.36	28.93	28.93	4,372,300
Jan 13, 2026	23.01	30.00	22.59	29.11	29.11	20,137,100
Jan 12, 2026	34.26	34.56	32.25	34.10	34.10	4,192,500
Jan 9, 2026	35.44	36.07	33.92	34.58	34.58	2,881,200
Jan 8, 2026	35.90	36.58	35.33	35.60	35.60	1,558,300
Jan 7, 2026	35.80	37.45	35.52	36.28	36.28	2,683,000
Jan 6, 2026	37.75	38.24	34.50	35.80	35.80	2,765,700
Jan 5, 2026	40.18	40.75	36.57	38.11	38.11	3,038,700
Jan 2, 2026	39.11	40.19	38.00	39.52	39.52	1,729,500
Dec 31, 2025	37.75	38.93	37.54	38.21	38.21	947,100
Dec 30, 2025	38.61	39.00	37.23	37.68	37.68	1,486,700
Dec 29, 2025	39.46	39.96	38.40	38.88	38.88	1,352,300
Dec 26, 2025	40.01	40.50	39.20	39.64	39.64	1,807,000
Dec 24, 2025	36.04	42.13	36.01	40.28	40.28	3,815,000
Dec 23, 2025	36.18	36.49	35.23	35.36	35.36	942,000
Dec 22, 2025	35.15	36.90	34.95	36.50	36.50	1,525,400
Dec 19, 2025	34.51	35.93	34.25	34.51	34.51	4,619,700
Dec 18, 2025	34.20	34.60	33.80	34.49	34.49	1,032,400
Dec 17, 2025	35.74	36.17	33.49	33.89	33.89	2,395,000
Dec 16, 2025	34.23	36.16	34.23	35.85	35.85	1,758,500
Dec 15, 2025	35.14	36.24	34.43	34.76	34.76	1,621,000
Dec 12, 2025	34.78	35.13	33.96	34.83	34.83	1,451,300
Dec 11, 2025	34.42	35.97	33.90	35.01	35.01	1,508,900
Dec 10, 2025	34.51	35.15	33.84	34.38	34.38	1,150,700
Dec 9, 2025	34.26	35.18	34.22	34.51	34.51	1,184,400
Dec 8, 2025	35.60	35.79	34.00	34.29	34.29	1,539,800
Dec 5, 2025	35.32	35.59	34.52	35.00	35.00	1,573,800
Dec 4, 2025	34.45	35.63	34.45	35.33	35.33	1,433,700
Dec 3, 2025	34.41	35.35	34.10	34.85	34.85	1,447,100
Dec 2, 2025	35.50	35.64	33.45	33.99	33.99	2,625,100
Dec 1, 2025	34.94	35.50	34.57	35.19	35.19	1,288,500
Nov 28, 2025	36.87	37.50	35.31	35.41	35.41	761,300
Nov 26, 2025	36.01	36.58	35.47	36.26	36.26	1,112,100
Nov 25, 2025	35.63	36.53	35.31	36.01	36.01	1,320,600
Nov 24, 2025	35.26	36.40	35.02	35.79	35.79	1,381,600
Nov 21, 2025	34.70	35.46	34.35	34.69	34.69	1,622,200
Nov 20, 2025	36.33	36.65	34.18	34.73	34.73	1,557,100
Nov 19, 2025	35.94	36.77	35.36	35.43	35.43	1,258,200
Nov 18, 2025	35.24	36.87	34.77	36.00	36.00	1,543,500
Nov 17, 2025	34.58	35.82	34.28	35.44	35.44	1,382,400
Nov 14, 2025	33.14	35.32	33.05	34.50	34.50	1,218,100
Nov 13, 2025	36.26	36.42	33.73	33.89	33.89	1,909,200
Nov 12, 2025	36.11	36.58	35.27	36.47	36.47	1,076,500
Nov 11, 2025	34.36	36.76	33.75	36.11	36.11	2,559,900
Nov 10, 2025	32.60	34.61	32.31	34.38	34.38	1,788,800
Nov 7, 2025	33.23	33.23	30.92	32.34	32.34	2,641,100
Nov 6, 2025	33.96	34.42	33.22	33.30	33.30	1,772,700
Nov 5, 2025	34.00	34.00	32.99	33.72	33.72	2,311,800
Nov 4, 2025	33.99	36.15	33.58	34.13	34.13	2,268,000
Nov 3, 2025	34.58	35.86	33.95	34.53	34.53	4,252,600
Oct 31, 2025	34.60	35.34	32.11	35.16	35.16	6,250,500
Oct 30, 2025	30.08	30.48	29.57	29.65	29.65	1,837,500
Oct 29, 2025	30.00	30.52	29.49	29.98	29.98	1,680,000
Oct 28, 2025	29.57	30.97	29.37	29.81	29.81	1,840,000
Oct 27, 2025	28.77	29.81	28.35	29.77	29.77	2,764,300
Oct 24, 2025	28.57	28.85	28.04	28.06	28.06	1,305,700
Oct 23, 2025	27.40	28.24	27.27	28.15	28.15	1,175,800
Oct 22, 2025	27.80	28.24	26.79	27.48	27.48	1,205,500
Oct 21, 2025	27.56	27.92	27.05	27.80	27.80	2,035,500
Oct 20, 2025	27.58	28.50	27.20	27.89	27.89	1,969,900
Oct 17, 2025	27.23	27.75	26.95	27.32	27.32	2,102,900
Oct 16, 2025	27.09	28.00	26.83	27.51	27.51	2,296,100
Oct 15, 2025	26.24	27.00	26.07	26.85	26.85	1,748,300
Oct 14, 2025	26.11	26.36	25.61	26.14	26.14	1,094,000
Oct 13, 2025	25.17	26.36	25.09	26.20	26.20	1,545,800
Oct 10, 2025	26.00	26.02	25.13	25.16	25.16	1,605,500
Oct 9, 2025	26.29	27.20	26.02	26.07	26.07	1,786,600
Oct 8, 2025	25.96	26.48	24.88	26.20	26.20	1,556,300
Oct 7, 2025	26.44	26.44	25.40	25.50	25.50	1,514,700
Oct 6, 2025	24.63	26.53	24.57	26.13	26.13	2,326,900
Oct 3, 2025	24.51	25.40	24.37	24.64	24.64	1,251,800
Oct 2, 2025	24.78	24.78	23.84	24.22	24.22	1,453,700
Oct 1, 2025	23.22	25.10	23.22	24.79	24.79	2,212,700
Sep 30, 2025	24.08	24.39	23.61	23.90	23.90	1,856,000
Sep 29, 2025	25.38	25.46	22.06	24.04	24.04	3,220,200
Sep 26, 2025	24.86	25.48	24.39	25.30	25.30	1,261,100
Sep 25, 2025	24.42	25.25	24.13	24.60	24.60	1,610,300
Sep 24, 2025	24.25	24.44	23.97	24.41	24.41	1,451,400
Sep 23, 2025	25.10	25.41	24.06	24.23	24.23	1,592,400
Sep 22, 2025	24.82	26.11	24.33	25.43	25.43	1,626,100
Sep 19, 2025	24.34	24.92	23.83	24.85	24.85	4,422,100
Sep 18, 2025	23.90	24.33	23.59	24.19	24.19	2,471,700
Sep 17, 2025	22.86	23.77	22.65	23.65	23.65	2,012,800
Sep 16, 2025	23.01	23.65	22.69	22.77	22.77	1,936,800
Sep 15, 2025	23.33	23.51	22.52	23.01	23.01	2,223,200
Sep 12, 2025	24.76	24.82	23.19	23.47	23.47	2,942,700
Sep 11, 2025	27.71	27.88	24.82	25.00	25.00	4,114,000
Sep 10, 2025	25.31	28.69	24.91	27.31	27.31	12,491,400
Sep 9, 2025	21.25	21.67	20.84	21.64	21.64	1,807,000
Sep 8, 2025	21.62	21.79	20.91	21.20	21.20	1,859,900
Sep 5, 2025	21.36	22.24	21.19	21.64	21.64	3,912,900

SLNO

LGND

MLYS

CORT

PHAR

DNLI

RGNX

RYTM

VERA

SRRK

Mobilize your Website

View Site in Mobile | Classic

Share by: