Travere Therapeutics, Inc.TVTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.32 | $33.14 | $31.04 | $33.09 | 1.25M |
| 1/30/2026 | $31.57 | $31.96 | $30.69 | $31.09 | 2.00M |
| 1/29/2026 | $30.17 | $32.11 | $30.08 | $31.99 | 2.11M |
| 1/28/2026 | $29.90 | $30.57 | $29.20 | $30.28 | 1.12M |
| 1/27/2026 | $29.94 | $30.62 | $29.60 | $30.03 | 1.46M |
| 1/26/2026 | $29.20 | $29.97 | $29.00 | $29.94 | 1.23M |
| 1/23/2026 | $29.66 | $30.16 | $29.07 | $29.44 | 1.77M |
| 1/22/2026 | $28.20 | $29.77 | $28.00 | $29.73 | 1.77M |
| 1/21/2026 | $27.55 | $28.29 | $26.78 | $28.25 | 1.91M |
| 1/20/2026 | $27.07 | $28.17 | $26.89 | $27.94 | 1.34M |
| 1/16/2026 | $28.50 | $29.31 | $27.78 | $27.87 | 2.22M |
| 1/15/2026 | $28.67 | $28.96 | $27.70 | $28.40 | 2.42M |
| 1/14/2026 | $29.05 | $29.22 | $27.36 | $28.93 | 4.37M |
| 1/13/2026 | $23.01 | $30.00 | $22.59 | $29.11 | 20.14M |
| 1/12/2026 | $34.27 | $34.56 | $32.25 | $34.10 | 4.19M |
| 1/9/2026 | $35.44 | $36.07 | $33.92 | $34.58 | 2.88M |
| 1/8/2026 | $35.90 | $36.59 | $35.33 | $35.60 | 1.56M |
| 1/7/2026 | $35.80 | $37.45 | $35.52 | $36.28 | 2.68M |
| 1/6/2026 | $37.75 | $38.24 | $34.50 | $35.80 | 2.77M |
| 1/5/2026 | $40.18 | $40.75 | $36.57 | $38.11 | 3.04M |
| 1/2/2026 | $39.11 | $40.19 | $38.00 | $39.52 | 1.73M |
| 12/31/2025 | $37.75 | $38.93 | $37.54 | $38.21 | 947,118 |
| 12/30/2025 | $38.61 | $39.00 | $37.23 | $37.68 | 1.49M |
| 12/29/2025 | $39.46 | $39.96 | $38.40 | $38.88 | 1.35M |
| 12/26/2025 | $40.01 | $40.50 | $39.20 | $39.64 | 1.81M |
| 12/24/2025 | $36.04 | $42.13 | $36.01 | $40.28 | 3.81M |
| 12/23/2025 | $36.18 | $36.49 | $35.23 | $35.36 | 942,267 |
| 12/22/2025 | $35.15 | $36.90 | $34.95 | $36.50 | 1.53M |
| 12/19/2025 | $34.51 | $35.93 | $34.25 | $34.51 | 4.62M |
| 12/18/2025 | $34.20 | $34.60 | $33.80 | $34.49 | 1.03M |
| 12/17/2025 | $35.74 | $36.17 | $33.49 | $33.89 | 2.40M |
| 12/16/2025 | $34.23 | $36.16 | $34.23 | $35.85 | 1.76M |
| 12/15/2025 | $35.14 | $36.24 | $34.43 | $34.76 | 1.62M |
| 12/12/2025 | $34.78 | $35.13 | $33.96 | $34.83 | 1.45M |
| 12/11/2025 | $34.42 | $35.97 | $33.90 | $35.01 | 1.51M |
| 12/10/2025 | $34.51 | $35.15 | $33.84 | $34.38 | 1.15M |
| 12/9/2025 | $34.26 | $35.18 | $34.22 | $34.51 | 1.18M |
| 12/8/2025 | $35.60 | $35.79 | $34.00 | $34.29 | 1.54M |
| 12/5/2025 | $35.32 | $35.59 | $34.52 | $35.00 | 1.57M |
| 12/4/2025 | $34.45 | $35.64 | $34.45 | $35.33 | 1.43M |
| 12/3/2025 | $34.41 | $35.35 | $34.10 | $34.85 | 1.45M |
| 12/2/2025 | $35.50 | $35.64 | $33.45 | $33.99 | 2.63M |
| 12/1/2025 | $34.94 | $35.50 | $34.57 | $35.19 | 1.29M |
| 11/28/2025 | $36.87 | $37.50 | $35.31 | $35.41 | 761,345 |
| 11/26/2025 | $36.01 | $36.58 | $35.47 | $36.26 | 1.11M |
| 11/25/2025 | $35.63 | $36.53 | $35.31 | $36.01 | 1.32M |
| 11/24/2025 | $35.27 | $36.40 | $35.02 | $35.79 | 1.38M |
| 11/21/2025 | $34.70 | $35.46 | $34.35 | $34.69 | 1.62M |
| 11/20/2025 | $36.33 | $36.65 | $34.18 | $34.73 | 1.56M |
| 11/19/2025 | $35.94 | $36.77 | $35.36 | $35.43 | 1.26M |
| 11/18/2025 | $35.24 | $36.87 | $34.77 | $36.00 | 1.54M |
| 11/17/2025 | $34.58 | $35.82 | $34.28 | $35.44 | 1.38M |
| 11/14/2025 | $33.14 | $35.32 | $33.05 | $34.50 | 1.22M |
| 11/13/2025 | $36.26 | $36.42 | $33.73 | $33.89 | 1.91M |
| 11/12/2025 | $36.11 | $36.59 | $35.27 | $36.47 | 1.08M |
| 11/11/2025 | $34.36 | $36.76 | $33.75 | $36.11 | 2.56M |
| 11/10/2025 | $32.60 | $34.61 | $32.31 | $34.38 | 1.79M |
| 11/7/2025 | $33.23 | $33.23 | $30.92 | $32.34 | 2.64M |
| 11/6/2025 | $33.96 | $34.42 | $33.22 | $33.30 | 1.77M |
| 11/5/2025 | $34.00 | $34.00 | $32.99 | $33.72 | 2.31M |