Travere Therapeutics, Inc. (TVTX)
NASDAQ: TVTX · Real-Time Price · USD
35.00
-0.33 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
35.05
+0.05 (0.14%)
After-hours: Dec 5, 2025, 5:01 PM EST
Travere Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.32 | 35.59 | 34.52 | 35.00 | 35.00 | -0.93% | 1,573,640 |
| Dec 4, 2025 | 34.45 | 35.64 | 34.45 | 35.33 | 35.33 | 1.38% | 1,433,614 |
| Dec 3, 2025 | 34.41 | 35.35 | 34.10 | 34.85 | 34.85 | 2.53% | 1,445,951 |
| Dec 2, 2025 | 35.50 | 35.64 | 33.45 | 33.99 | 33.99 | -3.41% | 2,524,454 |
| Dec 1, 2025 | 34.94 | 35.50 | 34.57 | 35.19 | 35.19 | -0.62% | 1,288,428 |
| 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 |
| Oct 13, 2025 | 25.17 | 26.36 | 25.09 | 26.20 | 26.20 | 4.13% | 1,545,827 |
| Oct 10, 2025 | 26.00 | 26.03 | 25.13 | 25.16 | 25.16 | -3.49% | 1,605,613 |
| Oct 9, 2025 | 26.29 | 27.21 | 26.03 | 26.07 | 26.07 | -0.50% | 1,786,602 |
| Oct 8, 2025 | 25.96 | 26.48 | 24.88 | 26.20 | 26.20 | 2.75% | 1,556,426 |
| Oct 7, 2025 | 26.44 | 26.44 | 25.40 | 25.50 | 25.50 | -2.41% | 1,514,747 |
| Oct 6, 2025 | 24.63 | 26.53 | 24.57 | 26.13 | 26.13 | 6.05% | 2,326,941 |
| Oct 3, 2025 | 24.51 | 25.40 | 24.37 | 24.64 | 24.64 | 1.73% | 1,251,831 |
| Oct 2, 2025 | 24.78 | 24.78 | 23.84 | 24.22 | 24.22 | -2.30% | 1,453,681 |
| Oct 1, 2025 | 23.22 | 25.10 | 23.22 | 24.79 | 24.79 | 3.72% | 2,212,694 |
| Sep 30, 2025 | 24.08 | 24.39 | 23.61 | 23.90 | 23.90 | -0.58% | 1,856,053 |
| Sep 29, 2025 | 25.38 | 25.46 | 22.06 | 24.04 | 24.04 | -4.98% | 3,220,306 |
| Sep 26, 2025 | 24.86 | 25.48 | 24.39 | 25.30 | 25.30 | 2.82% | 1,261,095 |
| Sep 25, 2025 | 24.42 | 25.25 | 24.13 | 24.61 | 24.61 | 0.80% | 1,610,318 |
| Sep 24, 2025 | 24.25 | 24.44 | 23.97 | 24.41 | 24.41 | 0.74% | 1,451,446 |
| Sep 23, 2025 | 25.10 | 25.41 | 24.06 | 24.23 | 24.23 | -4.72% | 1,592,375 |
| Sep 22, 2025 | 24.82 | 26.11 | 24.34 | 25.43 | 25.43 | 2.33% | 1,626,209 |
| Sep 19, 2025 | 24.34 | 24.92 | 23.84 | 24.85 | 24.85 | 2.73% | 4,422,327 |
| Sep 18, 2025 | 23.90 | 24.33 | 23.59 | 24.19 | 24.19 | 2.28% | 2,471,683 |
| Sep 17, 2025 | 22.86 | 23.77 | 22.65 | 23.65 | 23.65 | 3.86% | 2,012,795 |
| Sep 16, 2025 | 23.01 | 23.65 | 22.69 | 22.77 | 22.77 | -1.04% | 1,936,785 |
| Sep 15, 2025 | 23.33 | 23.51 | 22.52 | 23.01 | 23.01 | -1.96% | 2,223,158 |
| Sep 12, 2025 | 24.77 | 24.82 | 23.20 | 23.47 | 23.47 | -6.12% | 2,942,727 |
| Sep 11, 2025 | 27.71 | 27.88 | 24.82 | 25.00 | 25.00 | -8.46% | 4,114,027 |
| Sep 10, 2025 | 25.31 | 28.69 | 24.91 | 27.31 | 27.31 | 26.20% | 12,491,380 |
| Sep 9, 2025 | 21.25 | 21.67 | 20.84 | 21.64 | 21.64 | 2.08% | 1,806,957 |
| Sep 8, 2025 | 21.62 | 21.79 | 20.91 | 21.20 | 21.20 | -2.03% | 1,859,876 |
| Sep 5, 2025 | 21.36 | 22.24 | 21.19 | 21.64 | 21.64 | 2.32% | 3,912,874 |
| Sep 4, 2025 | 19.71 | 21.22 | 19.46 | 21.15 | 21.15 | 7.85% | 4,085,144 |
| Sep 3, 2025 | 18.20 | 19.64 | 18.13 | 19.61 | 19.61 | 8.04% | 2,710,413 |
| Sep 2, 2025 | 17.31 | 18.62 | 17.27 | 18.15 | 18.15 | 3.71% | 2,150,668 |
| Aug 29, 2025 | 17.78 | 17.94 | 17.43 | 17.50 | 17.50 | -1.13% | 1,961,795 |
| Aug 28, 2025 | 19.30 | 19.57 | 17.52 | 17.70 | 17.70 | 1.49% | 3,209,548 |
| Aug 27, 2025 | 17.31 | 17.52 | 17.05 | 17.44 | 17.44 | - | 950,554 |
| Aug 26, 2025 | 17.33 | 17.54 | 17.13 | 17.44 | 17.44 | 1.22% | 1,123,763 |
| Aug 25, 2025 | 17.91 | 18.12 | 17.14 | 17.23 | 17.23 | -3.85% | 1,023,790 |
| Aug 22, 2025 | 17.82 | 18.37 | 17.71 | 17.92 | 17.92 | 0.73% | 1,909,616 |
| Aug 21, 2025 | 17.84 | 18.13 | 17.61 | 17.79 | 17.79 | -1.00% | 1,048,733 |
| Aug 20, 2025 | 17.50 | 18.01 | 17.24 | 17.97 | 17.97 | 1.93% | 1,221,862 |
| Aug 19, 2025 | 18.65 | 18.65 | 17.48 | 17.63 | 17.63 | -6.07% | 2,984,581 |
| Aug 18, 2025 | 18.83 | 19.08 | 18.46 | 18.77 | 18.77 | -0.27% | 1,247,431 |
| Aug 15, 2025 | 18.33 | 18.88 | 18.12 | 18.82 | 18.82 | 3.24% | 1,617,897 |
| Aug 14, 2025 | 17.88 | 18.44 | 17.76 | 18.23 | 18.23 | 1.00% | 1,537,440 |
| Aug 13, 2025 | 17.41 | 18.09 | 17.36 | 18.05 | 18.05 | 3.68% | 1,651,621 |
| Aug 12, 2025 | 17.25 | 17.74 | 17.05 | 17.41 | 17.41 | 0.75% | 1,818,994 |
| Aug 11, 2025 | 17.07 | 17.62 | 16.96 | 17.28 | 17.28 | 2.01% | 1,140,769 |
| Aug 8, 2025 | 16.97 | 17.34 | 16.55 | 16.94 | 16.94 | 0.18% | 1,843,104 |
| Aug 7, 2025 | 17.41 | 17.46 | 15.60 | 16.91 | 16.91 | -1.91% | 3,757,485 |
| Aug 6, 2025 | 16.56 | 17.31 | 16.22 | 17.24 | 17.24 | 3.36% | 2,275,379 |
| Aug 5, 2025 | 15.93 | 16.88 | 15.65 | 16.68 | 16.68 | 4.51% | 1,772,755 |
| Aug 4, 2025 | 15.61 | 16.20 | 15.42 | 15.96 | 15.96 | 2.11% | 894,134 |
| Aug 1, 2025 | 15.20 | 15.67 | 15.03 | 15.63 | 15.63 | 1.17% | 764,859 |
| Jul 31, 2025 | 15.19 | 15.76 | 15.16 | 15.45 | 15.45 | -0.19% | 1,119,121 |
| Jul 30, 2025 | 15.77 | 15.97 | 15.32 | 15.48 | 15.48 | -0.32% | 983,726 |
| Jul 29, 2025 | 15.57 | 15.76 | 15.32 | 15.53 | 15.53 | 0.84% | 1,026,160 |
| Jul 28, 2025 | 15.42 | 15.67 | 15.28 | 15.40 | 15.40 | 0.52% | 881,805 |
| Jul 25, 2025 | 15.97 | 16.12 | 15.30 | 15.32 | 15.32 | -3.95% | 1,020,574 |
| Jul 24, 2025 | 16.16 | 16.17 | 15.61 | 15.95 | 15.95 | -1.12% | 1,147,859 |
| Jul 23, 2025 | 15.75 | 16.14 | 15.36 | 16.13 | 16.13 | 3.00% | 1,351,578 |
| Jul 22, 2025 | 15.66 | 15.82 | 15.34 | 15.66 | 15.66 | -1.01% | 1,829,021 |
| Jul 21, 2025 | 16.19 | 16.41 | 15.72 | 15.82 | 15.82 | -1.80% | 1,165,119 |
| Jul 18, 2025 | 16.65 | 16.74 | 16.10 | 16.11 | 16.11 | -2.42% | 1,443,829 |
| Jul 17, 2025 | 16.66 | 17.02 | 16.47 | 16.51 | 16.51 | -0.90% | 1,367,155 |