NASDAQ:TVTX
Travere Therapeutics, Inc. Stock Price (Quote)
$6.55
+0.290 (+4.63%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 TVTX stock ended at $6.55. This is 4.63% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.88% from a day low at $6.21 to a day high of $6.58. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $6.27 | $6.58 | $6.21 | $6.55 | 1 339 384 |
| May 03, 2024 | $6.44 | $6.56 | $6.18 | $6.26 | 758 005 |
| May 02, 2024 | $6.09 | $6.21 | $5.79 | $6.16 | 801 805 |
| May 01, 2024 | $5.54 | $6.11 | $5.54 | $6.00 | 1 882 511 |
| Apr 30, 2024 | $5.38 | $5.76 | $5.30 | $5.53 | 1 268 864 |
| Apr 29, 2024 | $5.33 | $5.57 | $5.24 | $5.46 | 1 298 682 |
| Apr 26, 2024 | $5.40 | $5.56 | $5.21 | $5.26 | 1 200 446 |
| Apr 25, 2024 | $5.50 | $5.50 | $5.12 | $5.39 | 1 443 874 |
| Apr 24, 2024 | $5.78 | $5.78 | $5.34 | $5.45 | 1 163 156 |
| Apr 23, 2024 | $5.85 | $5.96 | $5.71 | $5.74 | 1 244 602 |
| Apr 22, 2024 | $5.77 | $5.94 | $5.71 | $5.85 | 1 090 684 |
| Apr 19, 2024 | $5.73 | $5.91 | $5.58 | $5.72 | 908 261 |
| Apr 18, 2024 | $5.97 | $6.02 | $5.78 | $5.80 | 972 749 |
| Apr 17, 2024 | $6.24 | $6.34 | $5.94 | $5.99 | 1 231 371 |
| Apr 16, 2024 | $6.23 | $6.36 | $6.11 | $6.15 | 738 447 |
| Apr 15, 2024 | $6.33 | $6.49 | $6.20 | $6.32 | 1 114 800 |
| Apr 12, 2024 | $6.65 | $6.70 | $6.25 | $6.37 | 937 183 |
| Apr 11, 2024 | $6.74 | $6.85 | $6.52 | $6.69 | 776 656 |
| Apr 10, 2024 | $6.60 | $6.80 | $6.43 | $6.67 | 2 532 724 |
| Apr 09, 2024 | $7.02 | $7.26 | $6.82 | $6.86 | 716 881 |
| Apr 08, 2024 | $7.07 | $7.14 | $6.94 | $6.96 | 510 626 |
| Apr 05, 2024 | $6.84 | $7.13 | $6.65 | $7.04 | 701 065 |
| Apr 04, 2024 | $7.09 | $7.17 | $6.92 | $6.95 | 1 060 798 |
| Apr 03, 2024 | $6.97 | $7.15 | $6.87 | $6.98 | 807 966 |
| Apr 02, 2024 | $7.34 | $7.34 | $7.00 | $7.04 | 1 015 344 |
