-
5 DAY PERFORMANCE
+3.54% -
1 MONTH PERFORMANCE
+18.98% -
3 MONTH PERFORMANCE
+112.43% -
6 MONTH PERFORMANCE
+189.46% -
YEAR-TO-DATE PERFORMANCE
+101.56% -
1 YEAR PERFORMANCE
+159.97%
Travere Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $17.05 | $16.41 (-3.75%) | $18.00 | $16.35 | 4.33 M | $1.27 B |
| 10/10/2024 | $17.59 | $17.11 (-2.73%) | $18.60 | $16.74 | 3.48 M | $1.33 B |
| 10/09/2024 | $15.65 | $17.59 (12.4%) | $17.77 | $15.50 | 5.70 M | $1.36 B |
| 10/08/2024 | $15.31 | $15.21 (-0.65%) | $15.61 | $13.90 | 3.59 M | $1.18 B |
| 10/07/2024 | $15.24 | $15.26 (0.13%) | $15.58 | $14.02 | 2.67 M | $1.18 B |
| 10/04/2024 | $13.87 | $15.23 (9.81%) | $15.46 | $13.82 | 3.18 M | $1.18 B |
| 10/03/2024 | $13.86 | $13.65 (-1.52%) | $14.03 | $13.24 | 1.24 M | $1.06 B |
| 10/02/2024 | $14.01 | $13.87 (-1%) | $14.25 | $13.71 | 3.65 M | $1.07 B |
| 10/01/2024 | $13.74 | $13.99 (1.82%) | $14.21 | $13.40 | 1.79 M | $1.08 B |
| 09/30/2024 | $14.30 | $13.99 (-2.17%) | $14.41 | $13.70 | 1.98 M | $1.08 B |
| 09/27/2024 | $14.18 | $14.01 (-1.2%) | $14.90 | $13.97 | 2.93 M | $1.09 B |
| 09/26/2024 | $14.71 | $15.04 (2.24%) | $15.33 | $14.48 | 1.96 M | $1.17 B |
| 09/25/2024 | $14.61 | $14.54 (-0.48%) | $15.19 | $14.37 | 1.66 M | $1.13 B |
| 09/24/2024 | $14.55 | $14.56 (0.07%) | $14.86 | $14.17 | 1.45 M | $1.13 B |
| 09/23/2024 | $15.36 | $14.51 (-5.53%) | $15.36 | $14.39 | 1.78 M | $1.12 B |
| 09/20/2024 | $14.98 | $15.21 (1.54%) | $15.26 | $14.67 | 4.01 M | $1.18 B |
| 09/19/2024 | $14.69 | $15.06 (2.52%) | $15.23 | $14.41 | 1.79 M | $1.17 B |
| 09/18/2024 | $14.37 | $14.35 (-0.14%) | $14.75 | $14.05 | 1.98 M | $1.11 B |
| 09/17/2024 | $14.32 | $14.40 (0.56%) | $14.79 | $14.01 | 2.75 M | $1.12 B |
| 09/16/2024 | $13.41 | $14.27 (6.41%) | $14.72 | $13.22 | 3.74 M | $1.11 B |
| 09/13/2024 | $12.89 | $13.48 (4.58%) | $13.57 | $12.57 | 2.32 M | $1.04 B |
| 09/12/2024 | $12.12 | $12.60 (3.96%) | $12.74 | $11.89 | 1.33 M | $976.50 M |
| 09/11/2024 | $12.68 | $12.24 (-3.47%) | $12.72 | $12.13 | 1.32 M | $948.60 M |
| 09/10/2024 | $12.90 | $12.84 (-0.47%) | $13.18 | $12.40 | 1.97 M | $995.10 M |
| 09/09/2024 | $11.52 | $12.86 (11.63%) | $13.16 | $11.50 | 4.21 M | $996.65 M |
| 09/06/2024 | $10.80 | $10.98 (1.67%) | $11.91 | $10.64 | 7.89 M | $850.95 M |
| 09/05/2024 | $10.15 | $9.93 (-2.17%) | $10.36 | $9.44 | 1.24 M | $769.58 M |
| 09/04/2024 | $9.51 | $10.05 (5.68%) | $10.11 | $9.34 | 1.95 M | $778.88 M |
| 09/03/2024 | $9.49 | $9.60 (1.16%) | $10.25 | $9.36 | 1.43 M | $744.00 M |
| 08/30/2024 | $9.39 | $9.47 (0.85%) | $9.65 | $9.35 | 819,143 | $733.93 M |
| 08/29/2024 | $9.03 | $9.36 (3.65%) | $9.75 | $8.98 | 968,200 | $725.40 M |
| 08/28/2024 | $9.08 | $9.03 (-0.55%) | $9.16 | $8.83 | 443,901 | $699.83 M |
| 08/27/2024 | $9.06 | $9.06 (0%) | $9.19 | $8.88 | 407,635 | $702.15 M |
| 08/26/2024 | $9.04 | $9.05 (0.11%) | $9.12 | $8.93 | 547,580 | $701.38 M |
| 08/23/2024 | $8.64 | $8.98 (3.94%) | $9.22 | $8.50 | 790,520 | $695.95 M |
| 08/22/2024 | $8.75 | $8.57 (-2.06%) | $8.80 | $8.46 | 709,912 | $664.18 M |
| 08/21/2024 | $9.14 | $8.69 (-4.92%) | $9.16 | $8.64 | 914,023 | $673.48 M |
| 08/20/2024 | $8.97 | $8.90 (-0.78%) | $9.16 | $8.80 | 522,849 | $689.75 M |
| 08/19/2024 | $8.69 | $9.00 (3.57%) | $9.05 | $8.69 | 963,700 | $697.50 M |
| 08/16/2024 | $8.69 | $8.68 (-0.12%) | $8.77 | $8.58 | 690,133 | $672.70 M |
| 08/15/2024 | $8.74 | $8.78 (0.46%) | $8.98 | $8.49 | 767,013 | $680.45 M |
| 08/14/2024 | $8.91 | $8.53 (-4.26%) | $9.12 | $8.48 | 568,600 | $661.08 M |
| 08/13/2024 | $8.94 | $8.84 (-1.12%) | $9.23 | $8.76 | 739,200 | $685.10 M |
| 08/12/2024 | $8.58 | $8.75 (1.98%) | $8.81 | $8.31 | 822,610 | $678.13 M |
| 08/09/2024 | $8.56 | $8.53 (-0.35%) | $8.76 | $8.43 | 520,300 | $661.08 M |
| 08/08/2024 | $8.43 | $8.53 (1.19%) | $8.60 | $8.09 | 1.15 M | $661.08 M |
| 08/07/2024 | $9.13 | $8.42 (-7.78%) | $9.13 | $8.32 | 765,900 | $652.55 M |
| 08/06/2024 | $8.53 | $8.90 (4.34%) | $9.13 | $8.38 | 1.04 M | $689.75 M |
| 08/05/2024 | $8.36 | $8.53 (2.03%) | $8.71 | $7.93 | 1.77 M | $661.08 M |