5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+74.29%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+79.22%
Travere Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.76 | $17.07 (-9.01%) | $18.76 | $16.80 | 1.20 M | $1.33 B |
| 01/13/2025 | $17.97 | $18.59 (3.45%) | $18.73 | $17.48 | 1.32 M | $1.45 B |
| 01/10/2025 | $18.74 | $18.09 (-3.47%) | $18.98 | $17.84 | 1.73 M | $1.41 B |
| 01/08/2025 | $18.85 | $19.00 (0.8%) | $19.35 | $18.64 | 954,524 | $1.48 B |
| 01/07/2025 | $18.72 | $19.08 (1.92%) | $19.31 | $18.58 | 801,993 | $1.48 B |
| 01/06/2025 | $18.76 | $18.71 (-0.27%) | $19.34 | $18.37 | 1.36 M | $1.46 B |
| 01/03/2025 | $19.10 | $18.86 (-1.26%) | $19.23 | $18.72 | 999,626 | $1.47 B |
| 01/02/2025 | $17.65 | $18.97 (7.48%) | $19.01 | $17.58 | 1.33 M | $1.48 B |
| 12/31/2024 | $17.44 | $17.42 (-0.11%) | $17.64 | $17.04 | 984,414 | $1.35 B |
| 12/30/2024 | $17.15 | $17.32 (0.99%) | $17.55 | $16.90 | 657,300 | $1.35 B |
| 12/27/2024 | $17.65 | $17.28 (-2.1%) | $17.72 | $17.11 | 669,100 | $1.34 B |
| 12/26/2024 | $17.15 | $17.78 (3.67%) | $17.84 | $16.97 | 806,032 | $1.38 B |
| 12/24/2024 | $17.22 | $17.13 (-0.52%) | $17.27 | $16.87 | 538,442 | $1.33 B |
| 12/23/2024 | $17.12 | $17.15 (0.18%) | $17.26 | $16.59 | 1.44 M | $1.33 B |
| 12/20/2024 | $17.13 | $17.18 (0.29%) | $17.88 | $17.13 | 3.70 M | $1.34 B |
| 12/19/2024 | $16.96 | $17.40 (2.59%) | $17.52 | $16.67 | 1.38 M | $1.35 B |
| 12/18/2024 | $17.44 | $16.86 (-3.33%) | $17.57 | $16.66 | 1.94 M | $1.31 B |
| 12/17/2024 | $17.35 | $17.14 (-1.21%) | $17.61 | $17.08 | 1.37 M | $1.33 B |
| 12/16/2024 | $17.40 | $17.50 (0.57%) | $18.03 | $17.34 | 1.66 M | $1.36 B |
| 12/13/2024 | $17.87 | $17.32 (-3.08%) | $18.30 | $17.27 | 1.12 M | $1.35 B |
| 12/12/2024 | $18.67 | $17.91 (-4.07%) | $18.90 | $17.88 | 1.23 M | $1.39 B |
| 12/11/2024 | $18.77 | $18.68 (-0.48%) | $19.11 | $18.48 | 792,544 | $1.45 B |
| 12/10/2024 | $18.82 | $18.75 (-0.37%) | $19.20 | $18.60 | 1.64 M | $1.46 B |
| 12/09/2024 | $19.07 | $18.77 (-1.57%) | $19.11 | $17.68 | 1.02 M | $1.46 B |
| 12/06/2024 | $19.45 | $19.22 (-1.18%) | $19.79 | $19.17 | 995,779 | $1.49 B |
| 12/05/2024 | $19.19 | $19.41 (1.15%) | $19.60 | $19.13 | 561,922 | $1.51 B |
| 12/04/2024 | $19.19 | $19.37 (0.94%) | $19.75 | $19.18 | 717,959 | $1.51 B |
| 12/03/2024 | $19.45 | $19.38 (-0.36%) | $19.99 | $19.37 | 1.66 M | $1.51 B |
| 12/02/2024 | $18.86 | $19.57 (3.76%) | $19.85 | $18.86 | 1.02 M | $1.52 B |
| 11/29/2024 | $18.75 | $18.81 (0.32%) | $19.13 | $18.66 | 1.49 M | $1.46 B |
| 11/27/2024 | $19.10 | $18.70 (-2.09%) | $19.23 | $18.69 | 917,901 | $1.45 B |
| 11/26/2024 | $18.33 | $19.06 (3.98%) | $19.12 | $18.19 | 1.77 M | $1.48 B |
| 11/25/2024 | $18.72 | $18.18 (-2.88%) | $18.73 | $18.14 | 983,524 | $1.41 B |
| 11/22/2024 | $18.40 | $18.25 (-0.82%) | $18.93 | $18.03 | 1.10 M | $1.42 B |
| 11/21/2024 | $17.96 | $18.26 (1.67%) | $18.64 | $17.89 | 905,934 | $1.42 B |
| 11/20/2024 | $17.36 | $17.86 (2.88%) | $17.87 | $17.05 | 947,239 | $1.39 B |
| 11/19/2024 | $17.39 | $17.39 (0%) | $17.44 | $16.98 | 975,258 | $1.35 B |
| 11/18/2024 | $17.69 | $17.39 (-1.7%) | $17.86 | $16.86 | 1.64 M | $1.35 B |
| 11/15/2024 | $18.52 | $17.72 (-4.32%) | $18.56 | $17.32 | 1.47 M | $1.38 B |
| 11/14/2024 | $18.65 | $18.47 (-0.97%) | $18.99 | $18.21 | 1.27 M | $1.44 B |
| 11/13/2024 | $19.00 | $18.56 (-2.32%) | $19.51 | $18.50 | 1.26 M | $1.44 B |
| 11/12/2024 | $18.76 | $18.75 (-0.05%) | $19.22 | $18.55 | 1.31 M | $1.46 B |
| 11/11/2024 | $19.79 | $19.03 (-3.84%) | $20.33 | $19.00 | 1.27 M | $1.48 B |
| 11/08/2024 | $17.66 | $19.85 (12.4%) | $19.93 | $17.17 | 3.98 M | $1.54 B |
| 11/07/2024 | $17.26 | $17.66 (2.32%) | $17.92 | $17.17 | 951,200 | $1.37 B |
| 11/06/2024 | $18.48 | $17.30 (-6.39%) | $18.69 | $17.24 | 1.53 M | $1.35 B |
| 11/05/2024 | $18.05 | $17.75 (-1.66%) | $18.10 | $17.32 | 869,048 | $1.38 B |
| 11/04/2024 | $17.35 | $18.10 (4.32%) | $18.50 | $16.89 | 1.33 M | $1.41 B |
| 11/01/2024 | $17.95 | $17.57 (-2.12%) | $18.56 | $17.40 | 1.94 M | $1.37 B |
| 10/31/2024 | $16.80 | $17.50 (4.17%) | $18.28 | $16.77 | 1.64 M | $1.36 B |
| 10/30/2024 | $18.46 | $17.76 (-3.79%) | $18.90 | $17.68 | 2.67 M | $1.38 B |
| 10/29/2024 | $17.77 | $18.37 (3.38%) | $18.39 | $17.48 | 838,620 | $1.43 B |
| 10/28/2024 | $17.85 | $17.88 (0.17%) | $18.29 | $17.65 | 865,323 | $1.39 B |
| 10/25/2024 | $18.19 | $17.53 (-3.63%) | $18.32 | $17.41 | 930,000 | $1.36 B |
| 10/24/2024 | $17.88 | $18.09 (1.17%) | $18.20 | $17.55 | 1.27 M | $1.40 B |
| 10/23/2024 | $17.83 | $17.96 (0.73%) | $18.43 | $17.57 | 975,017 | $1.39 B |
| 10/22/2024 | $17.84 | $17.97 (0.73%) | $18.25 | $17.64 | 771,441 | $1.39 B |
| 10/21/2024 | $19.12 | $18.10 (-5.33%) | $19.25 | $17.55 | 982,900 | $1.40 B |
| 10/18/2024 | $18.19 | $17.87 (-1.76%) | $18.34 | $17.55 | 858,300 | $1.38 B |
| 10/17/2024 | $18.05 | $18.25 (1.11%) | $18.82 | $17.76 | 1.02 M | $1.41 B |
| 10/16/2024 | $18.20 | $18.05 (-0.82%) | $18.34 | $17.69 | 1.11 M | $1.40 B |
| 10/15/2024 | $17.50 | $17.69 (1.09%) | $17.77 | $17.00 | 1.66 M | $1.37 B |
| 10/14/2024 | $16.46 | $17.44 (5.95%) | $17.49 | $16.17 | 1.67 M | $1.35 B |