Travere Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.04	41.13	39.75	40.42	-	-1.15%	267,315
Apr 28, 2026	40.97	42.08	40.75	40.89	40.89	0.20%	1,248,274
Apr 27, 2026	40.50	41.43	40.50	40.81	40.81	0.77%	1,011,796
Apr 24, 2026	41.35	41.35	39.95	40.50	40.50	-0.78%	1,299,607
Apr 23, 2026	40.19	41.65	39.78	40.82	40.82	1.82%	1,784,007
Apr 22, 2026	39.09	40.11	38.35	40.09	40.09	3.38%	2,276,624
Apr 21, 2026	40.47	40.47	38.47	38.78	38.78	-3.75%	1,603,708
Apr 20, 2026	40.77	40.87	39.30	40.29	40.29	-1.18%	1,447,825
Apr 17, 2026	40.27	40.88	38.67	40.77	40.77	3.11%	1,922,439
Apr 16, 2026	39.83	40.00	38.12	39.54	39.54	-3.44%	3,903,351
Apr 15, 2026	42.34	42.66	40.40	40.95	40.95	-2.80%	3,781,384
Apr 14, 2026	41.53	43.31	39.90	42.13	42.13	37.23%	14,311,870
Apr 13, 2026	28.69	31.71	28.38	30.70	30.70	6.01%	2,491,428
Apr 10, 2026	31.25	31.47	28.29	28.96	28.96	-7.89%	2,808,037
Apr 9, 2026	31.07	31.87	29.79	31.44	31.44	-0.76%	1,850,958
Apr 8, 2026	33.07	33.08	31.43	31.68	31.68	0.03%	1,198,474
Apr 7, 2026	31.43	32.10	30.60	31.67	31.67	-0.50%	987,781
Apr 6, 2026	30.67	33.78	30.67	31.83	31.83	4.57%	2,949,961
Apr 2, 2026	30.69	31.35	30.22	30.44	30.44	-3.12%	1,149,781
Apr 1, 2026	29.98	31.76	29.90	31.42	31.42	5.76%	2,277,456
Mar 31, 2026	27.96	29.73	27.96	29.71	29.71	7.41%	1,848,494
Mar 30, 2026	27.46	28.27	27.14	27.66	27.66	1.50%	1,031,627
Mar 27, 2026	27.62	27.86	27.20	27.25	27.25	-2.40%	633,590
Mar 26, 2026	26.77	28.62	26.77	27.92	27.92	1.31%	851,004
Mar 25, 2026	26.84	27.60	26.50	27.56	27.56	2.87%	1,569,931
Mar 24, 2026	27.14	27.34	26.48	26.79	26.79	-3.46%	833,884
Mar 23, 2026	27.20	28.29	27.20	27.75	27.75	3.39%	1,734,164
Mar 20, 2026	27.70	27.83	26.15	26.84	26.84	-3.17%	2,584,992
Mar 19, 2026	26.74	27.83	26.56	27.72	27.72	2.82%	1,208,537
Mar 18, 2026	27.57	27.62	26.72	26.96	26.96	-2.88%	1,103,172
Mar 17, 2026	28.05	28.17	27.55	27.76	27.76	-0.96%	665,546
Mar 16, 2026	28.12	28.50	27.70	28.03	28.03	0.83%	795,219
Mar 13, 2026	27.83	28.58	26.96	27.80	27.80	0.91%	742,141
Mar 12, 2026	28.05	28.05	26.90	27.55	27.55	-3.23%	1,069,524
Mar 11, 2026	28.48	28.54	27.28	28.47	28.47	-0.56%	872,552
Mar 10, 2026	29.45	29.48	28.14	28.63	28.63	-1.21%	868,341
Mar 9, 2026	27.22	29.35	27.21	28.98	28.98	6.39%	1,273,255
Mar 6, 2026	26.61	27.40	26.43	27.24	27.24	-0.26%	1,433,738
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%	1,475,576
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%	1,915,394
Feb 27, 2026	29.08	30.15	28.88	29.79	29.79	0.24%	1,702,469
Feb 26, 2026	29.35	29.88	28.65	29.72	29.72	1.30%	809,909
Feb 25, 2026	30.85	31.49	29.23	29.34	29.34	-4.99%	1,099,623
Feb 24, 2026	30.82	31.39	30.19	30.88	30.88	0.49%	1,642,194
Feb 23, 2026	29.83	30.91	29.39	30.73	30.73	1.12%	1,561,347
Feb 20, 2026	29.48	30.44	27.47	30.39	30.39	3.72%	1,989,347
Feb 19, 2026	27.95	29.37	27.90	29.30	29.30	5.13%	2,596,781
Feb 18, 2026	28.09	29.50	27.75	27.87	27.87	-3.06%	1,286,414
Feb 17, 2026	27.83	28.85	27.01	28.75	28.75	3.34%	1,505,810
Feb 13, 2026	30.60	31.44	27.25	27.82	27.82	-9.08%	3,087,885
Feb 12, 2026	30.59	30.99	29.94	30.60	30.60	1.26%	879,919
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%	659,698
Feb 9, 2026	29.68	30.36	28.90	30.07	30.07	1.21%	806,218
Feb 6, 2026	29.91	30.65	29.45	29.71	29.71	0.81%	1,333,377
Feb 5, 2026	31.67	32.72	29.31	29.47	29.47	-6.98%	1,793,173
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%	1,749,097
Feb 2, 2026	31.09	33.14	31.04	33.10	33.10	6.45%	1,578,634
Jan 30, 2026	31.57	31.96	30.69	31.09	31.09	-2.81%	2,000,539
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