Travere Therapeutics Inc (TVTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 2.92929292929 | 9.9 | 10.72 | 9.41 | 675507 | 9.7545873 | CS |
| 4 | 2 | 24.42002442 | 8.19 | 10.72 | 7.72 | 1031674 | 9.53249364 | CS |
| 12 | 3.92 | 62.5199362041 | 6.27 | 10.72 | 6.01 | 1145835 | 7.85098225 | CS |
| 26 | 1.57 | 18.2134570766 | 8.62 | 10.72 | 5.12 | 1184258 | 7.55499199 | CS |
| 52 | -7.09 | -41.0300925926 | 17.28 | 17.5699 | 5.12 | 1414602 | 8.38645244 | CS |
| 156 | -3.86 | -27.4733096085 | 14.05 | 31.65 | 5.12 | 1113599 | 16.20347069 | CS |
| 260 | -14.96 | -59.4831013917 | 25.15 | 33.0899 | 5.12 | 1025553 | 16.85593714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 10.19 | 0.3 | 3.03 | 9.91 | 10.72 | 9.91 | 1316418 |
| 1722033300 | 9.89 | 0.12 | 1.23 | 9.93 | 10.12 | 9.69 | 672627 |
| 1721946900 | 9.77 | 0.11 | 1.14 | 9.73 | 10.18 | 9.6100999 | 689015 |
| 1721860500 | 9.66 | -0.12 | -1.23 | 9.63 | 9.955 | 9.57 | 656529 |
| 1721774100 | 9.78 | 0.13 | 1.35 | 9.59 | 10.08 | 9.57 | 972979 |
| 1721687700 | 9.65 | -0.15 | -1.53 | 9.9 | 10.17 | 9.41 | 797173 |
| 1721428500 | 9.8 | -0.01 | -0.10 | 9.84 | 9.96 | 9.565 | 580550 |
| 1721342100 | 9.81 | -0.48 | -4.66 | 10.22 | 10.33 | 9.63 | 845646 |
| 1721255700 | 10.29 | 0.07 | 0.68 | 10.1 | 10.41 | 9.97 | 1538898 |
| 1721169300 | 10.22 | 0.41 | 4.18 | 9.92 | 10.425 | 9.92 | 1307755 |
| 1721082900 | 9.81 | 0.01 | 0.10 | 9.91 | 9.99 | 9.65 | 1836489 |
| 1720823700 | 9.8 | 0.01 | 0.10 | 9.9 | 10.24 | 9.71 | 1515151 |
| 1720737300 | 9.7899999 | 0.26 | 2.73 | 9.7 | 10.06 | 9.44 | 1521847 |
| 1720650900 | 9.53 | 0.04 | 0.42 | 9.51 | 9.67 | 9.325 | 926284 |
| 1720564500 | 9.49 | 0.77 | 8.83 | 8.77 | 9.92 | 8.76 | 2555444 |
| 1720478100 | 8.72 | 0.83 | 10.52 | 8.01 | 8.7899999 | 7.99 | 1414703 |
| 1720218900 | 7.89 | -0.05 | -0.63 | 7.88 | 7.96 | 7.72 | 420775 |
| 1720040640 | 7.94 | -0.15 | -1.85 | 8.09 | 8.31 | 7.93 | 382604 |
| 1719959700 | 8.09 | -0.19 | -2.29 | 8.19 | 8.23 | 7.95 | 658817 |
| 1719873300 | 8.28 | 0 | 0.00 | 8.19 | 8.39 | 8.09 | 776862 |
| 1719614100 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1719527700 | 8.28 | 0.03 | 0.36 | 8.27 | 8.38 | 7.98 | 741545 |
| 1719441300 | 8.25 | 0.29 | 3.64 | 7.96 | 8.32 | 7.79 | 1080403 |
| 1719354900 | 7.96 | 0.17 | 2.18 | 7.72 | 8.21 | 7.67 | 953232 |
| 1719268500 | 7.79 | 0.48 | 6.57 | 7.36 | 7.835 | 7.36 | 717239 |
| 1719009300 | 7.31 | 0.36 | 5.18 | 6.99 | 7.59 | 6.99 | 5854483 |
| 1718922900 | 6.95 | -0.15 | -2.11 | 7.07 | 7.1 | 6.8 | 927306 |
| 1718750100 | 7.1 | -0.23 | -3.14 | 7.29 | 7.31 | 6.96 | 976340 |
| 1718663700 | 7.33 | 0.16 | 2.23 | 7.11 | 7.405 | 7.03 | 1027211 |
| 1718404500 | 7.17 | -0.07 | -0.97 | 7.1 | 7.24 | 7.02 | 815273 |
| 1718318100 | 7.24 | -0.1 | -1.36 | 7.3 | 7.34 | 7.05 | 552200 |
| 1718231700 | 7.34 | 0.27 | 3.82 | 7.42 | 7.64 | 7.25 | 742102 |
| 1718145300 | 7.07 | -0.2 | -2.75 | 7.16 | 7.25 | 6.97 | 1028895 |
| 1718058900 | 7.27 | 0.14 | 1.96 | 7.03 | 7.29 | 6.91 | 1004818 |
| 1717799700 | 7.13 | -0.1 | -1.38 | 7.12 | 7.27 | 6.98 | 625264 |
| 1717713300 | 7.23 | -0.6 | -7.66 | 7.81 | 7.81 | 7.22 | 690658 |
| 1717626900 | 7.83 | 0.16 | 2.09 | 7.66 | 7.85 | 7.46 | 734379 |
| 1717540500 | 7.67 | -0.05 | -0.65 | 7.7 | 7.91 | 7.552 | 787631 |
| 1717454100 | 7.72 | 0.3 | 4.04 | 7.44 | 7.99 | 7.35 | 1493837 |
| 1717194900 | 7.42 | 0.4 | 5.70 | 7.11 | 7.6 | 7.03 | 1099004 |
| 1717108500 | 7.02 | 0.18 | 2.63 | 6.94 | 7.185 | 6.79 | 1073783 |
| 1717022100 | 6.84 | 0.08 | 1.18 | 6.6 | 6.875 | 6.49 | 1033376 |
| 1716935700 | 6.76 | 0.6 | 9.74 | 6.37 | 7.015 | 6.3 | 1270465 |
| 1716590100 | 6.16 | -0.18 | -2.84 | 6.35 | 6.39 | 6.14 | 591464 |
| 1716503700 | 6.34 | -0.22 | -3.35 | 6.5599999 | 6.5599999 | 6.23 | 1147369 |
| 1716417300 | 6.5599999 | -0.05 | -0.76 | 6.5599999 | 6.67 | 6.42 | 811497 |
| 1716330900 | 6.61 | 0.44 | 7.13 | 6.25 | 6.6449999 | 6.14 | 1389648 |
| 1716244500 | 6.17 | 0.11 | 1.82 | 6.07 | 6.22 | 6.01 | 909628 |
| 1715985300 | 6.0599999 | -0.63 | -9.42 | 6.67 | 6.77 | 6.025 | 1321572 |
| 1715898900 | 6.69 | -0.11 | -1.62 | 6.8 | 7.09 | 6.6 | 930732 |
| 1715812500 | 6.8 | 0.1 | 1.49 | 6.93 | 7.19 | 6.78 | 1027756 |
| 1715726100 | 6.7 | 0.36 | 5.68 | 6.46 | 6.72 | 6.45 | 1116513 |
| 1715639700 | 6.34 | 0.04 | 0.63 | 6.34 | 6.5599999 | 6.22 | 792503 |
| 1715380500 | 6.3 | -0.3 | -4.55 | 6.66 | 6.88 | 6.26 | 974785 |
| 1715294100 | 6.6 | -0.22 | -3.23 | 6.87 | 6.87 | 6.58 | 1198178 |
| 1715207700 | 6.82 | 0.07 | 1.04 | 6.74 | 6.935 | 6.49 | 1229505 |
| 1715121300 | 6.75 | 0.2 | 3.05 | 7.4 | 7.69 | 6.74 | 1938134 |
| 1715034900 | 6.55 | 0.29 | 4.63 | 6.2699999 | 6.575 | 6.21 | 1382709 |
| 1714775700 | 6.26 | 0.1 | 1.62 | 6.44 | 6.5599999 | 6.18 | 767565 |
| 1714689300 | 6.16 | 0.16 | 2.67 | 6.09 | 6.24 | 5.79 | 1290027 |
| 1714602900 | 6 | 0.47 | 8.50 | 5.54 | 6.11 | 5.54 | 1882686 |
| 1714516500 | 5.53 | 0.07 | 1.28 | 5.38 | 5.76 | 5.3 | 1315865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
