Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
28.98
+1.74 (6.39%)
At close: Mar 9, 2026, 4:00 PM EDT
28.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Travere Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.22 | 29.35 | 27.21 | 29.04 | - | 6.61% | 1,011,617 |
| Mar 6, 2026 | 26.61 | 27.40 | 26.43 | 27.24 | 27.24 | -0.26% | 1,430,422 |
| Mar 5, 2026 | 27.83 | 28.31 | 27.08 | 27.31 | 27.31 | -3.09% | 1,125,237 |
| Mar 4, 2026 | 28.44 | 28.59 | 27.85 | 28.18 | 28.18 | -0.32% | 1,475,568 |
| Mar 3, 2026 | 28.81 | 29.16 | 28.12 | 28.27 | 28.27 | -4.27% | 1,965,440 |
| Mar 2, 2026 | 29.28 | 29.98 | 28.99 | 29.53 | 29.53 | -0.87% | 1,714,340 |
| Feb 27, 2026 | 29.08 | 30.15 | 28.88 | 29.79 | 29.79 | 0.24% | 1,695,819 |
| Feb 26, 2026 | 29.35 | 29.88 | 28.65 | 29.72 | 29.72 | 1.30% | 809,898 |
| Feb 25, 2026 | 30.85 | 31.49 | 29.23 | 29.34 | 29.34 | -4.99% | 1,064,069 |
| Feb 24, 2026 | 30.82 | 31.39 | 30.19 | 30.88 | 30.88 | 0.49% | 1,621,494 |
| Feb 23, 2026 | 29.83 | 30.91 | 29.39 | 30.73 | 30.73 | 1.12% | 1,560,922 |
| Feb 20, 2026 | 29.48 | 30.44 | 27.47 | 30.39 | 30.39 | 3.72% | 1,983,551 |
| Feb 19, 2026 | 27.95 | 29.37 | 27.90 | 29.30 | 29.30 | 5.13% | 2,565,263 |
| Feb 18, 2026 | 28.09 | 29.50 | 27.75 | 27.87 | 27.87 | -3.06% | 1,219,325 |
| Feb 17, 2026 | 27.83 | 28.85 | 27.01 | 28.75 | 28.75 | 3.34% | 1,503,667 |
| Feb 13, 2026 | 30.60 | 31.44 | 27.25 | 27.82 | 27.82 | -9.08% | 3,062,343 |
| Feb 12, 2026 | 30.59 | 30.99 | 29.94 | 30.60 | 30.60 | 1.26% | 879,909 |
| Feb 11, 2026 | 30.17 | 30.60 | 29.12 | 30.22 | 30.22 | -0.33% | 1,090,004 |
| Feb 10, 2026 | 30.12 | 30.65 | 29.63 | 30.32 | 30.32 | 0.83% | 659,680 |
| Feb 9, 2026 | 29.68 | 30.36 | 28.90 | 30.07 | 30.07 | 1.21% | 797,158 |
| Feb 6, 2026 | 29.91 | 30.65 | 29.45 | 29.71 | 29.71 | 0.81% | 1,333,362 |
| Feb 5, 2026 | 31.67 | 32.72 | 29.31 | 29.47 | 29.47 | -6.98% | 1,792,767 |
| Feb 4, 2026 | 32.80 | 32.90 | 30.82 | 31.68 | 31.68 | -3.53% | 1,343,468 |
| Feb 3, 2026 | 32.87 | 33.01 | 31.50 | 32.84 | 32.84 | -0.77% | 1,748,034 |
| Feb 2, 2026 | 31.09 | 33.14 | 31.04 | 33.10 | 33.10 | 6.45% | 1,578,074 |
| Jan 30, 2026 | 31.57 | 31.96 | 30.69 | 31.09 | 31.09 | -2.81% | 2,000,338 |
| Jan 29, 2026 | 30.17 | 32.11 | 30.08 | 31.99 | 31.99 | 5.65% | 2,112,224 |
| Jan 28, 2026 | 29.90 | 30.57 | 29.20 | 30.28 | 30.28 | 0.83% | 1,123,313 |
| Jan 27, 2026 | 29.94 | 30.62 | 29.60 | 30.03 | 30.03 | 0.30% | 1,456,074 |
| Jan 26, 2026 | 29.20 | 29.97 | 29.00 | 29.94 | 29.94 | 1.70% | 1,230,109 |
| Jan 23, 2026 | 29.66 | 30.16 | 29.07 | 29.44 | 29.44 | -0.98% | 1,767,796 |
| Jan 22, 2026 | 28.20 | 29.77 | 28.00 | 29.73 | 29.73 | 5.24% | 1,765,977 |
| Jan 21, 2026 | 27.55 | 28.29 | 26.78 | 28.25 | 28.25 | 1.11% | 1,911,018 |
| Jan 20, 2026 | 27.07 | 28.17 | 26.89 | 27.94 | 27.94 | 0.25% | 1,343,431 |
| Jan 16, 2026 | 28.50 | 29.31 | 27.78 | 27.87 | 27.87 | -1.87% | 2,221,370 |
| Jan 15, 2026 | 28.67 | 28.96 | 27.70 | 28.40 | 28.40 | -1.83% | 2,419,284 |
| Jan 14, 2026 | 29.05 | 29.22 | 27.36 | 28.93 | 28.93 | -0.62% | 4,372,258 |
| Jan 13, 2026 | 23.01 | 30.00 | 22.59 | 29.11 | 29.11 | -14.63% | 20,137,060 |
| Jan 12, 2026 | 34.27 | 34.56 | 32.25 | 34.10 | 34.10 | -1.39% | 4,192,470 |
| Jan 9, 2026 | 35.44 | 36.07 | 33.92 | 34.58 | 34.58 | -2.87% | 2,881,211 |
| Jan 8, 2026 | 35.90 | 36.59 | 35.33 | 35.60 | 35.60 | -1.87% | 1,558,526 |
| Jan 7, 2026 | 35.80 | 37.45 | 35.52 | 36.28 | 36.28 | 1.34% | 2,683,001 |
| Jan 6, 2026 | 37.75 | 38.24 | 34.50 | 35.80 | 35.80 | -6.06% | 2,765,819 |
| Jan 5, 2026 | 40.18 | 40.75 | 36.57 | 38.11 | 38.11 | -3.57% | 3,038,971 |
| Jan 2, 2026 | 39.11 | 40.19 | 38.00 | 39.52 | 39.52 | 3.43% | 1,729,489 |
| Dec 31, 2025 | 37.75 | 38.93 | 37.54 | 38.21 | 38.21 | 1.41% | 947,118 |
| Dec 30, 2025 | 38.61 | 39.00 | 37.23 | 37.68 | 37.68 | -3.09% | 1,486,710 |
| Dec 29, 2025 | 39.46 | 39.96 | 38.40 | 38.88 | 38.88 | -1.92% | 1,352,270 |
| Dec 26, 2025 | 40.01 | 40.50 | 39.20 | 39.64 | 39.64 | -1.59% | 1,807,265 |
| Dec 24, 2025 | 36.04 | 42.13 | 36.01 | 40.28 | 40.28 | 13.91% | 3,815,000 |
| Dec 23, 2025 | 36.18 | 36.49 | 35.23 | 35.36 | 35.36 | -3.12% | 942,267 |
| Dec 22, 2025 | 35.15 | 36.90 | 34.95 | 36.50 | 36.50 | 5.77% | 1,525,398 |
| Dec 19, 2025 | 34.51 | 35.93 | 34.25 | 34.51 | 34.51 | 0.06% | 4,619,873 |
| Dec 18, 2025 | 34.20 | 34.60 | 33.80 | 34.49 | 34.49 | 1.77% | 1,032,450 |
| Dec 17, 2025 | 35.74 | 36.17 | 33.49 | 33.89 | 33.89 | -5.47% | 2,395,028 |
| Dec 16, 2025 | 34.23 | 36.16 | 34.23 | 35.85 | 35.85 | 3.14% | 1,758,562 |
| Dec 15, 2025 | 35.14 | 36.24 | 34.43 | 34.76 | 34.76 | -0.20% | 1,620,967 |
| Dec 12, 2025 | 34.78 | 35.13 | 33.96 | 34.83 | 34.83 | -0.51% | 1,451,278 |
| Dec 11, 2025 | 34.42 | 35.97 | 33.90 | 35.01 | 35.01 | 1.83% | 1,508,933 |
| Dec 10, 2025 | 34.51 | 35.15 | 33.84 | 34.38 | 34.38 | -0.38% | 1,150,857 |
| Dec 9, 2025 | 34.26 | 35.18 | 34.22 | 34.51 | 34.51 | 0.64% | 1,184,373 |
| Dec 8, 2025 | 35.61 | 35.79 | 34.00 | 34.29 | 34.29 | -2.03% | 1,540,033 |
| Dec 5, 2025 | 35.32 | 35.59 | 34.52 | 35.00 | 35.00 | -0.93% | 1,573,784 |
| Dec 4, 2025 | 34.45 | 35.64 | 34.45 | 35.33 | 35.33 | 1.38% | 1,433,709 |
| Dec 3, 2025 | 34.41 | 35.35 | 34.10 | 34.85 | 34.85 | 2.53% | 1,447,093 |
| Dec 2, 2025 | 35.50 | 35.64 | 33.45 | 33.99 | 33.99 | -3.41% | 2,625,300 |
| Dec 1, 2025 | 34.94 | 35.50 | 34.57 | 35.19 | 35.19 | -0.62% | 1,288,467 |
| Nov 28, 2025 | 36.87 | 37.50 | 35.31 | 35.41 | 35.41 | -2.34% | 761,345 |
| Nov 26, 2025 | 36.01 | 36.58 | 35.47 | 36.26 | 36.26 | 0.69% | 1,112,522 |
| Nov 25, 2025 | 35.63 | 36.53 | 35.31 | 36.01 | 36.01 | 0.61% | 1,320,636 |
| Nov 24, 2025 | 35.27 | 36.40 | 35.02 | 35.79 | 35.79 | 3.17% | 1,381,586 |
| Nov 21, 2025 | 34.70 | 35.46 | 34.35 | 34.69 | 34.69 | -0.12% | 1,622,557 |
| Nov 20, 2025 | 36.33 | 36.65 | 34.18 | 34.73 | 34.73 | -1.98% | 1,557,226 |
| Nov 19, 2025 | 35.94 | 36.77 | 35.36 | 35.43 | 35.43 | -1.58% | 1,258,419 |
| Nov 18, 2025 | 35.25 | 36.87 | 34.77 | 36.00 | 36.00 | 1.58% | 1,543,796 |
| Nov 17, 2025 | 34.58 | 35.82 | 34.28 | 35.44 | 35.44 | 2.72% | 1,382,370 |
| Nov 14, 2025 | 33.14 | 35.32 | 33.05 | 34.50 | 34.50 | 1.80% | 1,218,059 |
| Nov 13, 2025 | 36.26 | 36.42 | 33.73 | 33.89 | 33.89 | -7.07% | 1,909,409 |
| Nov 12, 2025 | 36.11 | 36.59 | 35.27 | 36.47 | 36.47 | 1.00% | 1,076,546 |
| Nov 11, 2025 | 34.36 | 36.76 | 33.75 | 36.11 | 36.11 | 5.03% | 2,559,912 |
| Nov 10, 2025 | 32.60 | 34.61 | 32.31 | 34.38 | 34.38 | 6.31% | 1,788,760 |
| Nov 7, 2025 | 33.23 | 33.23 | 30.92 | 32.34 | 32.34 | -2.88% | 2,641,136 |
| Nov 6, 2025 | 33.96 | 34.42 | 33.22 | 33.30 | 33.30 | -1.25% | 1,772,823 |
| Nov 5, 2025 | 34.00 | 34.00 | 32.99 | 33.72 | 33.72 | -1.20% | 2,311,833 |
| Nov 4, 2025 | 33.99 | 36.15 | 33.58 | 34.13 | 34.13 | -1.16% | 2,268,013 |
| Nov 3, 2025 | 34.58 | 35.86 | 33.95 | 34.53 | 34.53 | -1.79% | 4,252,612 |
| Oct 31, 2025 | 34.60 | 35.34 | 32.11 | 35.16 | 35.16 | 18.58% | 6,250,526 |
| Oct 30, 2025 | 30.08 | 30.48 | 29.57 | 29.65 | 29.65 | -1.10% | 1,837,498 |
| Oct 29, 2025 | 30.00 | 30.52 | 29.50 | 29.98 | 29.98 | 0.57% | 1,680,008 |
| Oct 28, 2025 | 29.57 | 30.97 | 29.37 | 29.81 | 29.81 | 0.13% | 1,839,993 |
| Oct 27, 2025 | 28.77 | 29.81 | 28.35 | 29.77 | 29.77 | 6.09% | 2,764,418 |
| Oct 24, 2025 | 28.57 | 28.85 | 28.04 | 28.06 | 28.06 | -0.32% | 1,305,721 |
| Oct 23, 2025 | 27.40 | 28.24 | 27.27 | 28.15 | 28.15 | 2.44% | 1,175,838 |
| Oct 22, 2025 | 27.80 | 28.24 | 26.79 | 27.48 | 27.48 | -1.15% | 1,205,531 |
| Oct 21, 2025 | 27.56 | 27.92 | 27.05 | 27.80 | 27.80 | -0.32% | 2,035,475 |
| Oct 20, 2025 | 27.58 | 28.50 | 27.20 | 27.89 | 27.89 | 2.09% | 1,969,898 |
| Oct 17, 2025 | 27.23 | 27.75 | 26.95 | 27.32 | 27.32 | -0.69% | 2,102,932 |
| Oct 16, 2025 | 27.09 | 28.00 | 26.83 | 27.51 | 27.51 | 2.46% | 2,296,203 |
| Oct 15, 2025 | 26.24 | 27.00 | 26.07 | 26.85 | 26.85 | 2.72% | 1,748,275 |
| Oct 14, 2025 | 26.11 | 26.37 | 25.61 | 26.14 | 26.14 | -0.23% | 1,094,025 |