Travere Therapeutics Inc (TVTX) Historical Stock Data
5.80 ↓0.19 (-3.17%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TVTX is down -1.18% a day on average. There have been 8 days where Travere Therapeutics Inc closed green and 22 days where TVTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5.97 | 5.80 | ↓$0.17 (-2.85%) | 5.78 | 6.02 | 0.97M |
| 2024-04-17 | 6.24 | 5.99 | ↓$0.25 (-4.01%) | 5.94 | 6.34 | 1.28M |
| 2024-04-16 | 6.23 | 6.15 | ↓$0.08 (-1.28%) | 6.11 | 6.36 | 747.65K |
| 2024-04-15 | 6.33 | 6.32 | ↓$0.01 (-0.16%) | 6.19 | 6.49 | 1.55M |
| 2024-04-12 | 6.65 | 6.37 | ↓$0.28 (-4.21%) | 6.25 | 6.70 | 0.94M |
| 2024-04-11 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.52 | 6.85 | 1.90M |
| 2024-04-10 | 6.84 | 6.67 | ↓$0.17 (-2.49%) | 6.43 | 6.84 | 2.54M |
| 2024-04-09 | 7.02 | 6.86 | ↓$0.16 (-2.28%) | 6.82 | 7.26 | 755.09K |
| 2024-04-08 | 7.07 | 6.96 | ↓$0.11 (-1.56%) | 6.94 | 7.15 | 534.60K |
| 2024-04-05 | 6.84 | 7.04 | ↑$0.20 (2.92%) | 6.65 | 7.13 | 715.67K |
| 2024-04-04 | 7.09 | 6.95 | ↓$0.14 (-1.97%) | 6.92 | 7.17 | 1.08M |
| 2024-04-03 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.85 | 7.15 | 1.25M |
| 2024-04-02 | 7.34 | 7.04 | ↓$0.30 (-4.09%) | 7.00 | 7.34 | 1.05M |
| 2024-04-01 | 7.71 | 7.31 | ↓$0.40 (-5.19%) | 7.24 | 7.77 | 1.07M |
| 2024-03-28 | 7.74 | 7.71 | ↓$0.03 (-0.39%) | 7.41 | 7.98 | 776.02K |
| 2024-03-27 | 7.11 | 7.67 | ↑$0.56 (7.88%) | 7.11 | 8.06 | 1.10M |
| 2024-03-26 | 7.86 | 7.57 | ↓$0.29 (-3.69%) | 7.54 | 7.95 | 0.99M |
| 2024-03-25 | 8.02 | 7.69 | ↓$0.33 (-4.11%) | 7.69 | 8.12 | 625.93K |
| 2024-03-22 | 7.95 | 7.88 | ↓$0.07 (-0.88%) | 7.83 | 8.14 | 0.95M |
| 2024-03-21 | 7.88 | 8.09 | ↑$0.21 (2.66%) | 7.72 | 8.41 | 1.03M |
| 2024-03-20 | 7.41 | 7.76 | ↑$0.35 (4.72%) | 7.34 | 7.84 | 1M |
| 2024-03-19 | 7.13 | 7.48 | ↑$0.35 (4.91%) | 7.11 | 7.52 | 1.33M |
| 2024-03-18 | 7.43 | 7.18 | ↓$0.25 (-3.36%) | 7.14 | 7.47 | 1.17M |
| 2024-03-15 | 7.68 | 7.49 | ↓$0.19 (-2.47%) | 7.46 | 7.81 | 2.33M |
| 2024-03-14 | 8.09 | 7.53 | ↓$0.56 (-6.92%) | 7.49 | 8.11 | 1.01M |
| 2024-03-13 | 7.71 | 8.15 | ↑$0.44 (5.71%) | 7.71 | 8.39 | 1.18M |
| 2024-03-12 | 8.01 | 7.75 | ↓$0.26 (-3.25%) | 7.68 | 8.07 | 0.98M |
| 2024-03-11 | 8.59 | 7.99 | ↓$0.60 (-6.98%) | 7.97 | 8.72 | 1.12M |
| 2024-03-08 | 8.86 | 8.66 | ↓$0.20 (-2.26%) | 8.60 | 9.03 | 651.17K |
| 2024-03-07 | 8.63 | 8.71 | ↑$0.08 (0.93%) | 8.58 | 8.94 | 0.95M |
Create an account or log in to view more rows.
$TVTX gimme gimme
$TVTX let’s buy NOW!!!
$TVTX Like if the Hedgies are fucked
$TVTX Like if you’re a bull
$TVTX my hands are made out of diamonds
$TVTX wtf is that dump
$TVTX Buying more
$TVTX the market is selling off
$TVTX here to raid
$TVTX Overpower the algos!